Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.96 | 17.96 | 17.40 | 17.68 | 118,391 | -0.60(-3.27%) |
Sep 29, 2011 | 18.79 | 18.79 | 17.93 | 18.28 | 152,562 | +0.34(+1.88%) |
Sep 28, 2011 | 18.29 | 18.50 | 17.93 | 17.94 | 26,862 | -0.59(-3.17%) |
Sep 27, 2011 | 18.31 | 18.68 | 18.31 | 18.53 | 65,458 | +0.51(+2.84%) |
Sep 26, 2011 | 18.04 | 18.04 | 17.62 | 18.02 | 38,537 | -0.02(-0.10%) |
Sep 23, 2011 | 17.73 | 18.12 | 17.71 | 18.04 | 56,367 | +0.03(+0.19%) |
Sep 22, 2011 | 18.40 | 18.40 | 17.83 | 18.00 | 186,099 | -1.07(-5.60%) |
Sep 21, 2011 | 19.65 | 19.77 | 19.07 | 19.07 | 32,894 | -0.69(-3.47%) |
Sep 20, 2011 | 19.73 | 19.96 | 19.70 | 19.76 | 30,102 | +0.15(+0.74%) |
Sep 19, 2011 | 19.90 | 19.90 | 19.47 | 19.61 | 31,804 | -0.70(-3.46%) |
Sep 16, 2011 | 20.44 | 20.44 | 20.26 | 20.31 | 37,819 | -0.12(-0.57%) |
Sep 15, 2011 | 20.34 | 20.43 | 20.33 | 20.43 | 38,861 | +0.42(+2.12%) |
Sep 14, 2011 | 20.24 | 20.24 | 19.97 | 20.01 | 16,803 | -0.15(-0.75%) |
Sep 13, 2011 | 20.30 | 20.33 | 20.05 | 20.16 | 14,319 | -0.16(-0.77%) |
Sep 12, 2011 | 19.63 | 20.31 | 19.63 | 20.31 | 62,487 | +0.01(+0.03%) |
Sep 09, 2011 | 20.57 | 20.57 | 20.19 | 20.31 | 155,389 | -0.54(-2.59%) |
Sep 08, 2011 | 20.74 | 21.09 | 20.74 | 20.85 | 149,360 | -0.27(-1.27%) |
Sep 07, 2011 | 21.04 | 21.12 | 20.87 | 21.12 | 21,585 | +0.35(+1.71%) |
Sep 06, 2011 | 20.60 | 20.78 | 20.30 | 20.76 | 82,162 | -0.44(-2.08%) |
Sep 02, 2011 | 21.38 | 21.38 | 21.00 | 21.20 | 135,757 | -0.39(-1.83%) |
Sep 01, 2011 | 21.53 | 21.74 | 21.53 | 21.60 | 111,382 | -0.03(-0.13%) |
Aug 31, 2011 | 21.14 | 21.65 | 21.13 | 21.63 | 174,116 | +0.48(+2.28%) |
Aug 30, 2011 | 20.94 | 21.15 | 20.91 | 21.14 | 253,664 | +0.15(+0.72%) |
Aug 29, 2011 | 20.93 | 21.06 | 20.81 | 20.99 | 98,914 | +0.49(+2.38%) |
Aug 26, 2011 | 19.74 | 20.51 | 19.74 | 20.51 | 219,036 | +0.21(+1.06%) |
Aug 25, 2011 | 20.53 | 20.53 | 20.04 | 20.29 | 185,297 | -0.16(-0.77%) |
Aug 24, 2011 | 20.31 | 20.56 | 20.13 | 20.45 | 263,238 | -0.12(-0.56%) |
Aug 23, 2011 | 20.63 | 20.68 | 20.31 | 20.56 | 538,466 | +0.13(+0.62%) |
Aug 22, 2011 | 20.55 | 21.05 | 20.42 | 20.44 | 193,775 | +0.21(+1.06%) |
Aug 19, 2011 | 20.24 | 20.73 | 20.16 | 20.22 | 45,886 | -0.41(-1.97%) |
Aug 18, 2011 | 20.80 | 20.80 | 20.17 | 20.63 | 137,401 | -0.75(-3.51%) |
Aug 17, 2011 | 21.37 | 21.75 | 21.30 | 21.38 | 40,322 | +0.29(+1.38%) |
Aug 16, 2011 | 20.96 | 21.30 | 20.96 | 21.09 | 38,344 | -0.40(-1.87%) |
Aug 15, 2011 | 21.02 | 21.49 | 21.02 | 21.49 | 31,088 | +0.66(+3.18%) |
Aug 12, 2011 | 20.74 | 20.87 | 20.49 | 20.82 | 94,889 | +0.26(+1.24%) |
Aug 11, 2011 | 19.36 | 20.77 | 19.36 | 20.57 | 109,113 | +1.14(+5.86%) |
Aug 10, 2011 | 20.39 | 20.39 | 19.18 | 19.43 | 360,256 | -1.70(-8.03%) |
Aug 09, 2011 | 21.28 | 21.13 | 20.05 | 21.13 | 99,359 | +0.78(+3.85%) |
Aug 08, 2011 | 21.28 | 21.41 | 19.68 | 20.34 | 195,896 | -2.11(-9.40%) |
Aug 05, 2011 | 22.56 | 22.88 | 21.91 | 22.45 | 96,961 | -0.14(-0.64%) |
Aug 04, 2011 | 23.55 | 23.64 | 22.47 | 22.60 | 142,142 | -1.64(-6.78%) |
Aug 03, 2011 | 24.38 | 24.45 | 23.95 | 24.24 | 87,171 | -0.01(-0.05%) |
Aug 02, 2011 | 24.92 | 24.92 | 24.23 | 24.25 | 95,235 | -0.78(-3.11%) |
Aug 01, 2011 | 25.16 | 25.16 | 24.74 | 25.03 | 53,208 | +0.28(+1.15%) |
Jul 29, 2011 | 24.64 | 24.95 | 24.49 | 24.75 | 52,831 | -0.08(-0.30%) |
Jul 28, 2011 | 24.79 | 25.03 | 24.79 | 24.82 | 30,420 | -0.01(-0.05%) |
Jul 27, 2011 | 25.27 | 25.29 | 24.82 | 24.83 | 29,387 | -0.44(-1.72%) |
Jul 26, 2011 | 25.30 | 25.38 | 25.12 | 25.27 | 19,194 | +0.09(+0.35%) |
Jul 25, 2011 | 25.13 | 25.25 | 24.88 | 25.18 | 24,443 | -0.10(-0.39%) |
Jul 22, 2011 | 25.25 | 25.28 | 25.24 | 25.28 | 10,127 | -0.08(-0.32%) |
Jul 21, 2011 | 25.14 | 25.51 | 25.14 | 25.36 | 35,476 | +0.47(+1.89%) |
Jul 20, 2011 | 24.93 | 25.12 | 24.89 | 24.89 | 29,306 | -0.14(-0.56%) |
Jul 19, 2011 | 24.77 | 25.04 | 24.77 | 25.03 | 15,712 | +0.34(+1.36%) |
Jul 18, 2011 | 24.97 | 24.97 | 24.56 | 24.69 | 24,266 | -0.55(-2.16%) |
Jul 15, 2011 | 25.06 | 25.31 | 25.06 | 25.24 | 32,075 | +0.26(+1.05%) |
Jul 14, 2011 | 25.14 | 25.20 | 24.76 | 24.98 | 53,297 | -0.03(-0.14%) |
Jul 13, 2011 | 25.00 | 25.28 | 24.92 | 25.01 | 40,350 | +0.26(+1.03%) |
Jul 12, 2011 | 24.51 | 24.86 | 24.51 | 24.76 | 33,708 | +0.02(+0.09%) |
Jul 11, 2011 | 24.95 | 24.95 | 24.65 | 24.73 | 43,789 | -0.70(-2.74%) |
Jul 08, 2011 | 25.38 | 25.56 | 25.30 | 25.43 | 18,420 | -0.37(-1.42%) |
Jul 07, 2011 | 25.69 | 25.91 | 25.69 | 25.80 | 41,062 | +0.46(+1.81%) |
Jul 06, 2011 | 25.29 | 25.37 | 25.25 | 25.34 | 21,491 | +0.00(+0.00%) |
Jul 05, 2011 | 25.33 | 25.34 | 25.18 | 25.34 | 31,042 | -0.21(-0.84%) |