Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.40 | 17.82 | 17.32 | 17.47 | 310,199 | -0.17(-0.98%) |
Sep 29, 2011 | 18.34 | 18.36 | 17.33 | 17.64 | 432,454 | -0.25(-1.40%) |
Sep 28, 2011 | 18.75 | 18.99 | 17.85 | 17.89 | 417,144 | -0.70(-3.79%) |
Sep 27, 2011 | 18.34 | 19.16 | 18.32 | 18.60 | 591,477 | +0.48(+2.66%) |
Sep 26, 2011 | 17.59 | 18.13 | 17.09 | 18.11 | 317,628 | +0.69(+3.99%) |
Sep 23, 2011 | 17.23 | 17.47 | 16.94 | 17.42 | 458,257 | +0.17(+1.01%) |
Sep 22, 2011 | 17.67 | 17.67 | 16.70 | 17.25 | 763,479 | -0.96(-5.30%) |
Sep 21, 2011 | 19.23 | 19.54 | 18.14 | 18.21 | 788,942 | -1.02(-5.32%) |
Sep 20, 2011 | 19.97 | 20.16 | 19.21 | 19.23 | 372,181 | -0.66(-3.30%) |
Sep 19, 2011 | 20.43 | 20.74 | 19.58 | 19.89 | 554,528 | -0.90(-4.32%) |
Sep 16, 2011 | 21.20 | 21.20 | 20.69 | 20.79 | 1,796,340 | -0.28(-1.33%) |
Sep 15, 2011 | 21.19 | 21.19 | 20.86 | 21.06 | 332,656 | +0.11(+0.51%) |
Sep 14, 2011 | 21.16 | 21.17 | 20.57 | 20.96 | 501,901 | -0.03(-0.14%) |
Sep 13, 2011 | 21.22 | 21.64 | 20.85 | 20.99 | 691,171 | -0.23(-1.09%) |
Sep 12, 2011 | 20.67 | 21.22 | 20.56 | 21.22 | 631,438 | +0.24(+1.15%) |
Sep 09, 2011 | 21.06 | 21.33 | 20.48 | 20.98 | 616,252 | -0.34(-1.58%) |
Sep 08, 2011 | 21.26 | 21.70 | 21.07 | 21.32 | 211,965 | -0.10(-0.45%) |
Sep 07, 2011 | 20.93 | 21.45 | 20.67 | 21.41 | 306,586 | +0.82(+3.98%) |
Sep 06, 2011 | 19.42 | 20.68 | 19.07 | 20.59 | 672,819 | +0.50(+2.50%) |
Sep 02, 2011 | 20.42 | 20.79 | 19.79 | 20.09 | 524,751 | -0.88(-4.19%) |
Sep 01, 2011 | 21.57 | 21.70 | 20.87 | 20.97 | 654,513 | -0.52(-2.42%) |
Aug 31, 2011 | 21.18 | 21.65 | 20.97 | 21.49 | 443,277 | +0.43(+2.06%) |
Aug 30, 2011 | 20.00 | 21.22 | 19.78 | 21.06 | 295,312 | +0.90(+4.45%) |
Aug 29, 2011 | 19.50 | 20.18 | 19.18 | 20.16 | 290,602 | +0.91(+4.71%) |
Aug 26, 2011 | 18.80 | 19.28 | 18.46 | 19.25 | 282,716 | +0.26(+1.37%) |
Aug 25, 2011 | 20.18 | 20.35 | 18.71 | 18.99 | 254,389 | -1.01(-5.06%) |
Aug 24, 2011 | 19.95 | 21.04 | 19.69 | 20.00 | 358,134 | -0.03(-0.14%) |
Aug 23, 2011 | 18.62 | 20.07 | 18.62 | 20.03 | 657,658 | +1.50(+8.06%) |
Aug 22, 2011 | 17.90 | 18.89 | 17.55 | 18.54 | 301,269 | +1.07(+6.13%) |
Aug 19, 2011 | 17.72 | 18.32 | 17.37 | 17.47 | 222,990 | -0.54(-3.00%) |
Aug 18, 2011 | 19.09 | 19.09 | 17.82 | 18.01 | 423,842 | -1.54(-7.89%) |
Aug 17, 2011 | 19.96 | 19.98 | 19.32 | 19.55 | 257,590 | -0.32(-1.60%) |
Aug 16, 2011 | 19.54 | 20.19 | 19.24 | 19.87 | 489,735 | +0.09(+0.44%) |
Aug 15, 2011 | 18.63 | 19.80 | 18.27 | 19.78 | 475,306 | +1.18(+6.32%) |
Aug 12, 2011 | 18.34 | 18.69 | 17.74 | 18.61 | 354,627 | +0.47(+2.61%) |
Aug 11, 2011 | 17.26 | 18.65 | 16.80 | 18.13 | 832,654 | +0.96(+5.62%) |
Aug 10, 2011 | 18.40 | 18.91 | 17.13 | 17.17 | 458,474 | -1.60(-8.51%) |
Aug 09, 2011 | 18.33 | 18.79 | 17.12 | 18.76 | 737,205 | +1.49(+8.63%) |
Aug 08, 2011 | 18.40 | 18.52 | 16.26 | 17.27 | 636,846 | -1.60(-8.48%) |
Aug 05, 2011 | 20.32 | 20.36 | 18.33 | 18.88 | 599,108 | -1.24(-6.18%) |
Aug 04, 2011 | 21.21 | 21.71 | 20.10 | 20.12 | 666,248 | -1.32(-6.16%) |
Aug 03, 2011 | 20.62 | 22.96 | 20.25 | 21.44 | 956,573 | +1.02(+5.01%) |
Aug 02, 2011 | 21.81 | 22.06 | 20.38 | 20.42 | 801,001 | -1.39(-6.37%) |
Aug 01, 2011 | 23.00 | 23.09 | 21.77 | 21.81 | 590,087 | -1.11(-4.84%) |
Jul 29, 2011 | 23.45 | 23.45 | 22.72 | 22.92 | 228,250 | -0.60(-2.54%) |
Jul 28, 2011 | 23.07 | 23.74 | 22.77 | 23.51 | 433,847 | +0.32(+1.37%) |
Jul 27, 2011 | 23.61 | 23.77 | 23.02 | 23.20 | 3,751,927 | -0.61(-2.55%) |
Jul 26, 2011 | 24.05 | 24.29 | 23.56 | 23.80 | 448,456 | -0.19(-0.80%) |
Jul 25, 2011 | 23.98 | 24.35 | 23.83 | 24.00 | 243,448 | -0.21(-0.88%) |
Jul 22, 2011 | 24.04 | 24.31 | 23.89 | 24.21 | 333,466 | +0.08(+0.32%) |
Jul 21, 2011 | 23.58 | 24.50 | 23.58 | 24.13 | 787,467 | +1.36(+5.97%) |
Jul 20, 2011 | 22.71 | 22.82 | 22.52 | 22.77 | 139,024 | +0.02(+0.08%) |
Jul 19, 2011 | 22.42 | 22.81 | 22.23 | 22.75 | 240,159 | +0.39(+1.72%) |
Jul 18, 2011 | 22.79 | 22.93 | 22.27 | 22.37 | 221,259 | -0.49(-2.15%) |
Jul 15, 2011 | 23.30 | 23.30 | 22.66 | 22.86 | 249,506 | -0.41(-1.78%) |
Jul 14, 2011 | 23.77 | 23.98 | 23.09 | 23.27 | 165,249 | -0.55(-2.31%) |
Jul 13, 2011 | 23.55 | 23.95 | 23.50 | 23.82 | 208,177 | +0.33(+1.40%) |
Jul 12, 2011 | 24.11 | 24.24 | 23.43 | 23.50 | 223,733 | -0.67(-2.75%) |
Jul 11, 2011 | 24.71 | 24.72 | 23.98 | 24.16 | 199,478 | -0.69(-2.79%) |
Jul 08, 2011 | 24.93 | 25.09 | 24.45 | 24.86 | 151,599 | -0.22(-0.88%) |
Jul 07, 2011 | 25.32 | 25.32 | 24.97 | 25.08 | 368,792 | -0.16(-0.65%) |
Jul 06, 2011 | 25.02 | 25.29 | 24.77 | 25.24 | 233,384 | +0.25(+1.00%) |
Jul 05, 2011 | 25.08 | 25.19 | 24.89 | 24.99 | 182,873 | -0.07(-0.27%) |