Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.72 | 20.14 | 18.89 | 19.51 | 515,212 | -0.10(-0.51%) |
Sep 29, 2011 | 19.20 | 19.66 | 19.20 | 19.61 | 274,374 | +0.41(+2.14%) |
Sep 28, 2011 | 19.87 | 19.95 | 19.20 | 19.20 | 834,998 | -0.19(-0.98%) |
Sep 27, 2011 | 20.85 | 20.85 | 19.36 | 19.39 | 471,301 | -0.63(-3.15%) |
Sep 26, 2011 | 20.03 | 21.00 | 19.44 | 20.02 | 525,616 | -0.62(-3.00%) |
Sep 23, 2011 | 22.01 | 22.25 | 19.88 | 20.64 | 840,431 | -2.25(-9.83%) |
Sep 22, 2011 | 21.81 | 23.12 | 21.81 | 22.89 | 477,881 | -0.18(-0.78%) |
Sep 21, 2011 | 21.80 | 23.33 | 21.80 | 23.07 | 491,957 | +0.93(+4.20%) |
Sep 20, 2011 | 21.50 | 22.16 | 21.23 | 22.14 | 320,615 | +0.97(+4.58%) |
Sep 19, 2011 | 21.13 | 21.49 | 20.75 | 21.17 | 129,413 | +0.00(+0.00%) |
Sep 16, 2011 | 21.11 | 21.48 | 21.04 | 21.17 | 695,706 | +0.04(+0.19%) |
Sep 15, 2011 | 22.09 | 22.16 | 20.82 | 21.13 | 411,659 | -0.96(-4.35%) |
Sep 14, 2011 | 22.28 | 22.53 | 22.00 | 22.09 | 181,299 | +0.13(+0.59%) |
Sep 13, 2011 | 21.75 | 22.32 | 21.75 | 21.96 | 175,655 | +0.05(+0.23%) |
Sep 12, 2011 | 21.76 | 22.49 | 21.59 | 21.91 | 307,362 | -0.44(-1.97%) |
Sep 09, 2011 | 22.98 | 23.68 | 21.96 | 22.35 | 421,660 | -0.65(-2.83%) |
Sep 08, 2011 | 22.26 | 23.10 | 21.95 | 23.00 | 439,952 | +0.80(+3.60%) |
Sep 07, 2011 | 22.40 | 22.71 | 21.84 | 22.20 | 391,587 | -0.92(-3.98%) |
Sep 06, 2011 | 21.19 | 23.69 | 21.06 | 23.12 | 790,441 | +2.14(+10.20%) |
Sep 02, 2011 | 20.65 | 21.20 | 20.65 | 20.98 | 248,117 | +0.33(+1.60%) |
Sep 01, 2011 | 20.65 | 20.81 | 20.48 | 20.65 | 214,829 | +0.03(+0.15%) |
Aug 31, 2011 | 20.75 | 20.78 | 20.28 | 20.62 | 471,337 | -0.22(-1.06%) |
Aug 30, 2011 | 20.91 | 21.16 | 20.50 | 20.84 | 209,500 | +0.14(+0.68%) |
Aug 29, 2011 | 20.69 | 21.16 | 20.29 | 20.70 | 303,470 | +0.00(+0.00%) |
Aug 26, 2011 | 20.00 | 20.77 | 19.76 | 20.70 | 350,183 | +0.70(+3.50%) |
Aug 25, 2011 | 19.03 | 20.18 | 18.50 | 20.00 | 371,873 | +1.07(+5.65%) |
Aug 24, 2011 | 19.19 | 19.51 | 18.77 | 18.93 | 453,055 | -0.28(-1.46%) |
Aug 23, 2011 | 21.95 | 21.95 | 19.01 | 19.21 | 901,623 | -2.74(-12.48%) |
Aug 22, 2011 | 20.98 | 22.20 | 20.71 | 21.95 | 350,604 | +1.46(+7.13%) |
Aug 19, 2011 | 19.74 | 20.84 | 19.67 | 20.49 | 227,826 | +0.84(+4.27%) |
Aug 18, 2011 | 19.87 | 20.30 | 19.41 | 19.65 | 153,532 | -0.14(-0.71%) |
Aug 17, 2011 | 20.12 | 20.17 | 19.76 | 19.79 | 405,637 | -0.12(-0.60%) |
Aug 16, 2011 | 19.99 | 20.18 | 19.70 | 19.91 | 250,933 | -0.08(-0.40%) |
Aug 15, 2011 | 20.21 | 20.21 | 19.73 | 19.99 | 161,369 | -0.06(-0.30%) |
Aug 12, 2011 | 20.18 | 20.30 | 19.27 | 20.05 | 292,256 | -0.35(-1.72%) |
Aug 11, 2011 | 19.13 | 20.40 | 18.78 | 20.40 | 545,185 | +1.06(+5.48%) |
Aug 10, 2011 | 18.26 | 19.48 | 17.87 | 19.34 | 490,692 | +1.06(+5.80%) |
Aug 09, 2011 | 17.45 | 18.34 | 17.33 | 18.28 | 907,169 | +0.84(+4.82%) |
Aug 08, 2011 | 17.22 | 17.82 | 16.92 | 17.44 | 475,006 | -0.13(-0.74%) |
Aug 05, 2011 | 17.80 | 18.07 | 16.96 | 17.57 | 346,059 | -0.40(-2.23%) |
Aug 04, 2011 | 18.56 | 18.80 | 17.76 | 17.97 | 538,300 | -0.55(-2.97%) |
Aug 03, 2011 | 17.76 | 18.60 | 17.76 | 18.52 | 496,168 | +0.64(+3.58%) |
Aug 02, 2011 | 18.95 | 18.95 | 17.65 | 17.88 | 699,491 | -0.85(-4.54%) |
Jul 29, 2011 | 18.63 | 18.96 | 18.50 | 18.73 | 391,687 | +0.10(+0.54%) |
Jul 28, 2011 | 19.13 | 19.13 | 18.25 | 18.63 | 274,879 | -0.30(-1.58%) |
Jul 27, 2011 | 19.25 | 19.84 | 18.88 | 18.93 | 397,392 | -0.24(-1.25%) |
Jul 26, 2011 | 18.64 | 19.28 | 18.64 | 19.17 | 379,962 | +0.41(+2.19%) |
Jul 25, 2011 | 18.95 | 19.40 | 18.76 | 18.76 | 236,019 | +0.22(+1.19%) |
Jul 22, 2011 | 18.57 | 18.64 | 18.44 | 18.54 | 166,861 | +0.03(+0.16%) |
Jul 21, 2011 | 18.48 | 18.70 | 18.43 | 18.51 | 113,847 | -0.05(-0.27%) |
Jul 20, 2011 | 18.39 | 18.75 | 18.21 | 18.56 | 287,780 | +0.16(+0.87%) |
Jul 19, 2011 | 18.65 | 18.92 | 18.38 | 18.40 | 282,455 | -0.05(-0.27%) |
Jul 18, 2011 | 18.48 | 18.70 | 18.29 | 18.45 | 344,179 | +0.04(+0.22%) |
Jul 15, 2011 | 18.22 | 18.47 | 18.18 | 18.41 | 202,659 | -0.04(-0.22%) |
Jul 14, 2011 | 19.07 | 19.07 | 18.26 | 18.45 | 490,533 | -0.22(-1.18%) |
Jul 13, 2011 | 18.12 | 18.85 | 17.99 | 18.67 | 482,626 | +0.83(+4.65%) |
Jul 12, 2011 | 17.28 | 18.05 | 17.28 | 17.84 | 709,543 | +0.58(+3.36%) |
Jul 11, 2011 | 17.59 | 17.90 | 16.85 | 17.26 | 480,858 | +0.51(+3.04%) |
Jul 08, 2011 | 16.80 | 17.08 | 16.55 | 16.75 | 324,642 | -0.04(-0.24%) |
Jul 07, 2011 | 16.40 | 16.95 | 16.39 | 16.79 | 191,989 | +0.38(+2.32%) |
Jul 06, 2011 | 16.46 | 16.57 | 16.25 | 16.41 | 389,102 | +0.08(+0.49%) |
Jul 05, 2011 | 16.30 | 16.38 | 15.63 | 16.33 | 309,526 | +0.11(+0.68%) |