Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.49 | 18.90 | 18.32 | 18.34 | 391,993 | -0.42(-2.25%) |
Sep 29, 2011 | 19.00 | 19.26 | 18.14 | 18.76 | 197,836 | +0.22(+1.18%) |
Sep 28, 2011 | 19.11 | 19.29 | 18.55 | 18.55 | 366,173 | -0.54(-2.83%) |
Sep 27, 2011 | 18.74 | 19.74 | 18.50 | 19.09 | 377,779 | +0.78(+4.25%) |
Sep 26, 2011 | 18.45 | 18.68 | 17.71 | 18.31 | 481,519 | -0.15(-0.82%) |
Sep 23, 2011 | 18.13 | 18.89 | 18.08 | 18.46 | 542,597 | +0.31(+1.72%) |
Sep 22, 2011 | 18.64 | 18.81 | 17.88 | 18.15 | 481,041 | -0.82(-4.30%) |
Sep 21, 2011 | 19.37 | 19.56 | 18.85 | 18.96 | 470,736 | -0.41(-2.12%) |
Sep 20, 2011 | 20.07 | 20.25 | 19.36 | 19.37 | 313,241 | -0.60(-3.00%) |
Sep 19, 2011 | 20.40 | 20.40 | 19.67 | 19.97 | 439,803 | -0.85(-4.10%) |
Sep 16, 2011 | 21.24 | 21.24 | 20.71 | 20.83 | 441,010 | -0.23(-1.08%) |
Sep 15, 2011 | 20.70 | 21.14 | 20.49 | 21.05 | 506,108 | +0.58(+2.85%) |
Sep 14, 2011 | 20.21 | 20.68 | 19.88 | 20.47 | 385,242 | +0.40(+1.98%) |
Sep 13, 2011 | 19.33 | 20.14 | 19.29 | 20.07 | 375,005 | +0.78(+4.03%) |
Sep 12, 2011 | 18.82 | 19.31 | 18.69 | 19.30 | 371,520 | +0.35(+1.83%) |
Sep 09, 2011 | 19.10 | 19.42 | 18.63 | 18.95 | 346,550 | -0.31(-1.62%) |
Sep 08, 2011 | 19.87 | 20.14 | 19.00 | 19.26 | 365,336 | -0.82(-4.08%) |
Sep 07, 2011 | 19.05 | 20.20 | 19.05 | 20.08 | 499,183 | +1.36(+7.27%) |
Sep 06, 2011 | 18.07 | 18.76 | 18.06 | 18.72 | 352,003 | +0.05(+0.27%) |
Sep 02, 2011 | 18.58 | 19.16 | 18.27 | 18.67 | 561,741 | -0.36(-1.91%) |
Sep 01, 2011 | 19.66 | 19.94 | 18.95 | 19.04 | 393,423 | -0.58(-2.97%) |
Aug 31, 2011 | 20.12 | 20.27 | 19.41 | 19.62 | 373,626 | -0.34(-1.69%) |
Aug 30, 2011 | 20.19 | 20.35 | 19.80 | 19.96 | 395,724 | -0.37(-1.83%) |
Aug 29, 2011 | 19.73 | 20.45 | 19.73 | 20.33 | 350,727 | +0.81(+4.13%) |
Aug 26, 2011 | 18.85 | 19.59 | 18.58 | 19.52 | 264,236 | +0.49(+2.56%) |
Aug 25, 2011 | 19.88 | 20.44 | 18.90 | 19.03 | 257,858 | -0.79(-3.98%) |
Aug 24, 2011 | 19.56 | 20.03 | 19.49 | 19.82 | 440,123 | +0.29(+1.46%) |
Aug 23, 2011 | 18.88 | 19.56 | 18.77 | 19.54 | 642,472 | +0.78(+4.16%) |
Aug 22, 2011 | 18.95 | 19.09 | 18.24 | 18.76 | 345,585 | +0.29(+1.59%) |
Aug 19, 2011 | 18.18 | 18.71 | 18.18 | 18.46 | 499,671 | -0.06(-0.32%) |
Aug 18, 2011 | 18.89 | 18.89 | 18.26 | 18.52 | 564,754 | -0.91(-4.67%) |
Aug 17, 2011 | 19.48 | 19.72 | 19.25 | 19.43 | 232,931 | +0.03(+0.13%) |
Aug 16, 2011 | 19.84 | 19.92 | 19.02 | 19.40 | 327,177 | -0.64(-3.18%) |
Aug 15, 2011 | 19.32 | 20.04 | 19.32 | 20.04 | 348,377 | +0.81(+4.24%) |
Aug 12, 2011 | 19.77 | 20.08 | 18.98 | 19.23 | 536,963 | -0.42(-2.14%) |
Aug 11, 2011 | 18.79 | 19.92 | 18.63 | 19.65 | 629,161 | +0.98(+5.26%) |
Aug 10, 2011 | 18.51 | 19.39 | 18.02 | 18.67 | 910,411 | -0.26(-1.38%) |
Aug 09, 2011 | 18.58 | 20.71 | 17.69 | 18.93 | 1,452,704 | +0.30(+1.62%) |
Aug 08, 2011 | 19.27 | 19.94 | 18.56 | 18.62 | 1,031,840 | -1.37(-6.85%) |
Aug 05, 2011 | 20.34 | 20.76 | 19.22 | 19.99 | 842,573 | -0.10(-0.50%) |
Aug 04, 2011 | 20.50 | 20.70 | 20.07 | 20.09 | 848,219 | -0.72(-3.47%) |
Aug 03, 2011 | 20.63 | 20.88 | 20.02 | 20.81 | 494,399 | +0.17(+0.81%) |
Aug 02, 2011 | 20.94 | 21.33 | 20.59 | 20.65 | 513,882 | -0.42(-1.99%) |
Aug 01, 2011 | 21.23 | 21.39 | 20.84 | 21.07 | 589,080 | +0.12(+0.56%) |
Jul 29, 2011 | 20.88 | 21.26 | 20.59 | 20.95 | 475,440 | -0.07(-0.32%) |
Jul 28, 2011 | 21.33 | 21.63 | 20.92 | 21.02 | 451,110 | -0.24(-1.11%) |
Jul 27, 2011 | 21.76 | 21.89 | 20.96 | 21.25 | 680,568 | -0.57(-2.62%) |
Jul 26, 2011 | 22.06 | 22.17 | 21.81 | 21.82 | 442,689 | -0.17(-0.76%) |
Jul 25, 2011 | 22.07 | 22.32 | 21.76 | 21.99 | 350,428 | -0.48(-2.13%) |
Jul 22, 2011 | 21.92 | 22.83 | 21.82 | 22.47 | 663,285 | -0.30(-1.33%) |
Jul 21, 2011 | 19.77 | 23.30 | 19.77 | 22.77 | 1,358,682 | +1.71(+8.13%) |
Jul 20, 2011 | 21.44 | 21.60 | 20.96 | 21.06 | 745,963 | -0.40(-1.88%) |
Jul 19, 2011 | 21.13 | 21.55 | 21.11 | 21.46 | 510,064 | +0.45(+2.16%) |
Jul 18, 2011 | 21.13 | 21.20 | 20.76 | 21.01 | 644,206 | -0.20(-0.95%) |
Jul 15, 2011 | 20.83 | 21.38 | 20.80 | 21.21 | 659,575 | +0.17(+0.80%) |
Jul 14, 2011 | 20.87 | 21.20 | 20.77 | 21.04 | 551,080 | +0.17(+0.80%) |
Jul 13, 2011 | 21.23 | 21.50 | 20.79 | 20.87 | 444,757 | -0.31(-1.47%) |
Jul 12, 2011 | 21.83 | 21.83 | 21.07 | 21.18 | 551,989 | -0.68(-3.11%) |
Jul 11, 2011 | 21.52 | 22.08 | 21.43 | 21.86 | 457,936 | -0.09(-0.42%) |
Jul 08, 2011 | 21.83 | 22.03 | 21.60 | 21.96 | 433,626 | -0.20(-0.91%) |
Jul 07, 2011 | 22.31 | 22.44 | 21.97 | 22.16 | 414,205 | +0.13(+0.61%) |
Jul 06, 2011 | 22.17 | 22.25 | 21.79 | 22.02 | 238,712 | -0.24(-1.09%) |
Jul 05, 2011 | 22.61 | 22.66 | 22.07 | 22.27 | 308,650 | -0.32(-1.41%) |