Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.54 | 20.41 | 19.49 | 19.70 | 115,028 | -1.20(-5.74%) |
Sep 29, 2011 | 21.52 | 21.72 | 20.59 | 20.90 | 262,308 | +1.32(+6.74%) |
Sep 28, 2011 | 20.36 | 21.05 | 19.58 | 19.58 | 214,262 | -0.42(-2.10%) |
Sep 27, 2011 | 20.18 | 20.70 | 19.85 | 20.00 | 227,762 | +2.00(+11.11%) |
Sep 26, 2011 | 17.80 | 18.00 | 17.04 | 18.00 | 404,569 | +1.20(+7.14%) |
Sep 23, 2011 | 16.01 | 17.31 | 16.01 | 16.80 | 310,804 | +1.10(+7.01%) |
Sep 22, 2011 | 15.75 | 15.98 | 15.26 | 15.70 | 222,741 | -0.36(-2.24%) |
Sep 21, 2011 | 17.26 | 17.41 | 16.06 | 16.06 | 1,595,438 | -0.63(-3.77%) |
Sep 20, 2011 | 17.33 | 17.37 | 16.61 | 16.69 | 2,282,010 | -1.61(-8.80%) |
Sep 19, 2011 | 18.37 | 18.44 | 17.96 | 18.30 | 224,808 | -1.37(-6.96%) |
Sep 16, 2011 | 20.69 | 20.71 | 19.08 | 19.67 | 2,112,120 | -1.85(-8.60%) |
Sep 15, 2011 | 21.34 | 21.64 | 18.62 | 21.52 | 311,595 | +2.86(+15.33%) |
Sep 14, 2011 | 18.53 | 18.80 | 17.74 | 18.66 | 202,640 | -0.42(-2.20%) |
Sep 13, 2011 | 18.05 | 19.10 | 17.67 | 19.08 | 126,754 | +0.79(+4.32%) |
Sep 12, 2011 | 17.75 | 18.29 | 17.52 | 18.29 | 90,072 | -1.76(-8.78%) |
Sep 09, 2011 | 20.76 | 20.94 | 20.00 | 20.05 | 47,202 | -2.02(-9.15%) |
Sep 08, 2011 | 22.33 | 22.95 | 22.00 | 22.07 | 43,473 | -0.38(-1.69%) |
Sep 07, 2011 | 21.37 | 22.54 | 21.27 | 22.45 | 116,964 | +1.41(+6.70%) |
Sep 06, 2011 | 20.90 | 21.23 | 20.51 | 21.04 | 62,022 | -2.27(-9.74%) |
Sep 02, 2011 | 24.11 | 24.27 | 23.31 | 23.31 | 54,463 | -1.79(-7.13%) |
Sep 01, 2011 | 25.02 | 25.81 | 24.96 | 25.10 | 84,962 | -0.63(-2.45%) |
Aug 31, 2011 | 25.49 | 26.05 | 25.49 | 25.73 | 82,060 | +0.68(+2.71%) |
Aug 30, 2011 | 24.91 | 25.35 | 24.60 | 25.05 | 47,751 | -0.17(-0.67%) |
Aug 29, 2011 | 25.08 | 25.35 | 24.90 | 25.22 | 49,825 | +0.86(+3.53%) |
Aug 26, 2011 | 24.02 | 24.69 | 23.71 | 24.36 | 73,166 | +0.03(+0.12%) |
Aug 25, 2011 | 25.20 | 25.60 | 24.16 | 24.33 | 89,833 | +0.27(+1.12%) |
Aug 24, 2011 | 23.80 | 24.34 | 23.71 | 24.06 | 138,351 | -0.19(-0.78%) |
Aug 23, 2011 | 23.54 | 24.41 | 23.37 | 24.25 | 85,724 | +1.01(+4.35%) |
Aug 22, 2011 | 24.04 | 24.08 | 23.13 | 23.24 | 45,560 | +0.04(+0.17%) |
Aug 19, 2011 | 23.58 | 24.35 | 23.14 | 23.20 | 63,181 | -1.09(-4.49%) |
Aug 18, 2011 | 25.14 | 25.24 | 23.91 | 24.29 | 87,158 | -1.88(-7.18%) |
Aug 17, 2011 | 26.55 | 26.77 | 25.96 | 26.17 | 67,420 | -0.47(-1.76%) |
Aug 16, 2011 | 26.61 | 27.40 | 26.35 | 26.64 | 100,817 | -0.66(-2.42%) |
Aug 15, 2011 | 26.55 | 27.42 | 26.49 | 27.30 | 129,652 | +0.96(+3.64%) |
Aug 12, 2011 | 26.50 | 26.91 | 25.79 | 26.34 | 547,996 | +0.22(+0.84%) |
Aug 11, 2011 | 24.45 | 26.40 | 24.21 | 26.12 | 261,923 | +1.02(+4.06%) |
Aug 10, 2011 | 25.73 | 26.20 | 23.95 | 25.10 | 232,014 | -3.10(-10.99%) |
Aug 09, 2011 | 27.81 | 28.40 | 26.30 | 28.20 | 121,550 | +1.86(+7.06%) |
Aug 08, 2011 | 28.46 | 29.00 | 26.34 | 26.34 | 154,922 | -3.34(-11.25%) |
Aug 05, 2011 | 29.80 | 30.00 | 27.99 | 29.68 | 178,915 | +1.87(+6.72%) |
Aug 04, 2011 | 29.55 | 29.58 | 27.81 | 27.81 | 82,948 | -2.48(-8.19%) |
Aug 03, 2011 | 30.63 | 30.63 | 29.58 | 30.29 | 85,531 | +0.57(+1.92%) |
Aug 02, 2011 | 30.88 | 34.90 | 29.72 | 29.72 | 70,251 | -1.41(-4.53%) |
Aug 01, 2011 | 32.27 | 32.33 | 30.70 | 31.13 | 147,782 | -1.38(-4.24%) |
Jul 29, 2011 | 32.19 | 32.92 | 32.05 | 32.51 | 64,446 | -0.26(-0.79%) |
Jul 28, 2011 | 32.82 | 33.30 | 32.73 | 32.77 | 75,981 | +0.35(+1.08%) |
Jul 27, 2011 | 33.03 | 33.05 | 32.40 | 32.42 | 96,027 | -1.15(-3.43%) |
Jul 26, 2011 | 33.53 | 33.85 | 33.37 | 33.57 | 89,713 | +0.10(+0.30%) |
Jul 25, 2011 | 33.86 | 33.87 | 33.28 | 33.47 | 58,610 | -1.54(-4.40%) |
Jul 22, 2011 | 35.01 | 35.11 | 34.96 | 35.01 | 63,838 | -0.34(-0.96%) |
Jul 21, 2011 | 35.10 | 35.69 | 33.93 | 35.35 | 436,846 | +2.14(+6.44%) |
Jul 20, 2011 | 33.31 | 33.44 | 32.98 | 33.21 | 193,982 | +1.27(+3.98%) |
Jul 19, 2011 | 31.62 | 32.10 | 31.62 | 31.94 | 94,690 | +1.20(+3.90%) |
Jul 18, 2011 | 31.11 | 31.27 | 30.49 | 30.74 | 55,139 | -1.15(-3.61%) |
Jul 15, 2011 | 32.40 | 32.49 | 31.73 | 31.89 | 105,095 | -0.29(-0.90%) |
Jul 14, 2011 | 33.02 | 33.24 | 32.11 | 32.18 | 74,085 | -0.33(-1.02%) |
Jul 13, 2011 | 32.40 | 33.14 | 32.03 | 32.51 | 73,451 | -0.01(-0.03%) |
Jul 12, 2011 | 32.53 | 33.15 | 32.52 | 32.52 | 295,372 | +0.12(+0.37%) |
Jul 11, 2011 | 33.43 | 33.45 | 32.19 | 32.40 | 268,752 | -3.25(-9.12%) |
Jul 08, 2011 | 35.85 | 35.93 | 35.40 | 35.65 | 58,920 | -1.50(-4.04%) |
Jul 07, 2011 | 37.72 | 37.72 | 37.13 | 37.15 | 113,661 | -0.42(-1.12%) |
Jul 06, 2011 | 37.31 | 37.79 | 37.11 | 37.57 | 193,990 | -0.77(-2.01%) |
Jul 05, 2011 | 38.62 | 38.71 | 38.29 | 38.34 | 63,704 | -1.46(-3.67%) |