Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.16 | 18.49 | 17.89 | 18.15 | 107,503 | -0.26(-1.41%) |
Sep 29, 2011 | 18.89 | 18.89 | 18.25 | 18.41 | 102,128 | +0.56(+3.14%) |
Sep 28, 2011 | 17.85 | 18.24 | 17.80 | 17.85 | 155,292 | -1.14(-6.00%) |
Sep 27, 2011 | 19.05 | 19.40 | 18.85 | 18.99 | 117,009 | -0.63(-3.21%) |
Sep 26, 2011 | 19.25 | 19.62 | 19.25 | 19.62 | 402,991 | +0.45(+2.35%) |
Sep 23, 2011 | 19.10 | 19.39 | 19.00 | 19.17 | 150,294 | +0.22(+1.16%) |
Sep 22, 2011 | 18.85 | 19.38 | 18.75 | 18.95 | 62,616 | -0.13(-0.68%) |
Sep 21, 2011 | 19.10 | 19.35 | 18.96 | 19.08 | 52,520 | +0.09(+0.47%) |
Sep 20, 2011 | 18.85 | 19.14 | 18.85 | 18.99 | 42,019 | -0.11(-0.58%) |
Sep 19, 2011 | 19.01 | 19.19 | 18.83 | 19.10 | 56,800 | -0.09(-0.47%) |
Sep 16, 2011 | 19.61 | 19.61 | 19.07 | 19.19 | 53,756 | -0.21(-1.08%) |
Sep 15, 2011 | 19.28 | 19.66 | 19.28 | 19.40 | 60,355 | -0.70(-3.48%) |
Sep 14, 2011 | 20.10 | 20.23 | 19.66 | 20.10 | 75,140 | -0.04(-0.20%) |
Sep 13, 2011 | 20.35 | 20.35 | 20.00 | 20.14 | 74,802 | -0.91(-4.32%) |
Sep 12, 2011 | 20.69 | 21.10 | 20.69 | 21.05 | 44,817 | +0.25(+1.20%) |
Sep 09, 2011 | 21.39 | 21.39 | 20.75 | 20.80 | 71,369 | -0.83(-3.84%) |
Sep 08, 2011 | 21.55 | 21.85 | 21.55 | 21.63 | 72,127 | +0.04(+0.19%) |
Sep 07, 2011 | 20.97 | 21.59 | 20.97 | 21.59 | 78,616 | +0.87(+4.20%) |
Sep 06, 2011 | 20.61 | 20.90 | 20.55 | 20.72 | 80,064 | -0.70(-3.27%) |
Sep 02, 2011 | 21.64 | 21.64 | 21.10 | 21.42 | 276,821 | -0.08(-0.37%) |
Sep 01, 2011 | 21.60 | 21.72 | 21.50 | 21.50 | 147,951 | -0.48(-2.18%) |
Aug 31, 2011 | 21.58 | 22.00 | 21.58 | 21.98 | 133,038 | +0.98(+4.67%) |
Aug 30, 2011 | 20.57 | 21.25 | 20.57 | 21.00 | 173,591 | -0.29(-1.36%) |
Aug 29, 2011 | 21.13 | 21.32 | 20.90 | 21.29 | 160,767 | +0.68(+3.30%) |
Aug 26, 2011 | 20.75 | 21.09 | 20.32 | 20.61 | 93,016 | +0.16(+0.78%) |
Aug 25, 2011 | 20.29 | 20.93 | 20.29 | 20.45 | 127,875 | -0.25(-1.21%) |
Aug 24, 2011 | 20.05 | 20.71 | 20.05 | 20.70 | 74,125 | -0.97(-4.48%) |
Aug 23, 2011 | 21.08 | 21.67 | 21.08 | 21.67 | 141,024 | +2.08(+10.62%) |
Aug 22, 2011 | 19.49 | 19.95 | 19.49 | 19.59 | 63,041 | -0.41(-2.05%) |
Aug 19, 2011 | 19.80 | 20.33 | 19.80 | 20.00 | 161,383 | +0.45(+2.30%) |
Aug 18, 2011 | 19.30 | 19.70 | 19.30 | 19.55 | 124,710 | +0.00(+0.00%) |
Aug 17, 2011 | 19.33 | 19.71 | 19.31 | 19.55 | 285,187 | +0.56(+2.95%) |
Aug 16, 2011 | 19.30 | 19.30 | 18.90 | 18.99 | 317,442 | -0.39(-2.01%) |
Aug 15, 2011 | 19.21 | 19.58 | 19.21 | 19.38 | 208,067 | +1.51(+8.45%) |
Aug 12, 2011 | 18.09 | 18.09 | 17.70 | 17.87 | 134,095 | -0.76(-4.08%) |
Aug 11, 2011 | 18.26 | 18.77 | 18.26 | 18.63 | 478,490 | +0.48(+2.64%) |
Aug 10, 2011 | 18.55 | 18.60 | 18.15 | 18.15 | 620,382 | -0.85(-4.47%) |
Aug 09, 2011 | 18.80 | 19.16 | 18.44 | 19.00 | 804,473 | +0.03(+0.16%) |
Aug 08, 2011 | 19.30 | 19.70 | 18.95 | 18.97 | 144,679 | -0.33(-1.71%) |
Aug 05, 2011 | 19.00 | 19.41 | 18.90 | 19.30 | 667,773 | +1.13(+6.22%) |
Aug 04, 2011 | 19.05 | 19.05 | 18.17 | 18.17 | 404,748 | -0.93(-4.87%) |
Aug 03, 2011 | 18.86 | 19.17 | 18.74 | 19.10 | 928,832 | +0.07(+0.36%) |
Aug 02, 2011 | 19.13 | 19.50 | 18.92 | 19.03 | 1,305,229 | -0.59(-3.00%) |
Aug 01, 2011 | 20.14 | 20.14 | 19.52 | 19.62 | 2,173,268 | -0.33(-1.65%) |
Jul 29, 2011 | 19.75 | 20.00 | 19.65 | 19.95 | 425,461 | +0.50(+2.57%) |
Jul 28, 2011 | 21.20 | 21.20 | 19.36 | 19.45 | 1,055,975 | -2.72(-12.27%) |
Jul 27, 2011 | 22.45 | 22.65 | 22.10 | 22.17 | 85,135 | -0.48(-2.12%) |
Jul 26, 2011 | 23.05 | 23.05 | 22.62 | 22.65 | 99,425 | -0.65(-2.79%) |
Jul 25, 2011 | 23.69 | 23.69 | 23.22 | 23.30 | 230,993 | -0.43(-1.81%) |
Jul 22, 2011 | 23.73 | 23.73 | 23.67 | 23.73 | 45,479 | -0.39(-1.62%) |
Jul 21, 2011 | 23.99 | 24.12 | 23.58 | 24.12 | 47,719 | +1.00(+4.33%) |
Jul 20, 2011 | 23.20 | 23.20 | 23.06 | 23.12 | 96,501 | -0.38(-1.62%) |
Jul 19, 2011 | 23.12 | 23.54 | 23.12 | 23.50 | 147,124 | -0.18(-0.76%) |
Jul 18, 2011 | 23.85 | 23.85 | 23.52 | 23.68 | 92,263 | -0.21(-0.88%) |
Jul 15, 2011 | 24.15 | 24.15 | 23.87 | 23.89 | 60,615 | -0.56(-2.29%) |
Jul 14, 2011 | 24.74 | 24.84 | 24.42 | 24.45 | 111,874 | -0.44(-1.77%) |
Jul 13, 2011 | 24.62 | 25.17 | 24.62 | 24.89 | 90,564 | +0.24(+0.97%) |
Jul 12, 2011 | 24.95 | 25.05 | 24.60 | 24.65 | 111,744 | -0.19(-0.76%) |
Jul 11, 2011 | 25.24 | 25.24 | 24.71 | 24.84 | 116,660 | -0.50(-1.97%) |
Jul 08, 2011 | 25.14 | 25.38 | 25.14 | 25.34 | 175,312 | +0.50(+2.01%) |
Jul 07, 2011 | 24.50 | 24.84 | 24.46 | 24.84 | 116,471 | +0.39(+1.60%) |
Jul 06, 2011 | 24.20 | 24.50 | 24.20 | 24.45 | 417,372 | +0.71(+2.99%) |
Jul 05, 2011 | 23.45 | 23.84 | 23.45 | 23.74 | 250,728 | +0.59(+2.55%) |