Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.77 | 19.28 | 18.76 | 18.81 | 335,327 | -0.23(-1.19%) |
Sep 29, 2011 | 19.15 | 19.39 | 18.88 | 19.04 | 312,256 | +0.18(+0.95%) |
Sep 28, 2011 | 19.22 | 19.41 | 18.85 | 18.86 | 266,625 | -0.33(-1.73%) |
Sep 27, 2011 | 19.17 | 19.52 | 19.06 | 19.19 | 353,248 | +0.41(+2.20%) |
Sep 26, 2011 | 18.55 | 18.80 | 18.23 | 18.78 | 409,791 | +0.36(+1.98%) |
Sep 23, 2011 | 18.42 | 18.83 | 18.26 | 18.42 | 422,313 | -0.04(-0.22%) |
Sep 22, 2011 | 17.92 | 18.54 | 17.89 | 18.46 | 425,594 | -0.01(-0.04%) |
Sep 21, 2011 | 18.87 | 19.20 | 18.44 | 18.46 | 370,701 | -0.47(-2.48%) |
Sep 20, 2011 | 19.07 | 19.32 | 18.88 | 18.93 | 495,616 | -0.10(-0.51%) |
Sep 19, 2011 | 18.97 | 19.14 | 18.78 | 19.03 | 287,016 | -0.27(-1.39%) |
Sep 16, 2011 | 20.33 | 20.33 | 19.27 | 19.30 | 386,901 | -0.16(-0.83%) |
Sep 15, 2011 | 19.39 | 19.53 | 19.19 | 19.46 | 414,337 | +0.21(+1.10%) |
Sep 14, 2011 | 19.15 | 19.45 | 18.85 | 19.25 | 460,628 | +0.19(+1.02%) |
Sep 13, 2011 | 19.01 | 19.23 | 18.92 | 19.06 | 264,933 | +0.15(+0.77%) |
Sep 12, 2011 | 18.42 | 18.97 | 18.41 | 18.91 | 234,399 | +0.18(+0.95%) |
Sep 09, 2011 | 18.97 | 18.97 | 18.48 | 18.73 | 297,023 | -0.46(-2.41%) |
Sep 08, 2011 | 19.21 | 19.45 | 19.16 | 19.19 | 238,463 | -0.15(-0.75%) |
Sep 07, 2011 | 18.93 | 19.40 | 18.89 | 19.34 | 195,183 | +0.67(+3.61%) |
Sep 06, 2011 | 18.11 | 18.71 | 18.09 | 18.67 | 242,057 | +0.00(+0.00%) |
Sep 02, 2011 | 18.84 | 19.15 | 18.57 | 18.67 | 275,825 | -0.52(-2.71%) |
Sep 01, 2011 | 19.53 | 19.81 | 19.15 | 19.19 | 257,063 | -0.39(-1.99%) |
Aug 31, 2011 | 19.67 | 19.71 | 19.27 | 19.57 | 421,175 | +0.05(+0.25%) |
Aug 30, 2011 | 19.49 | 19.75 | 19.38 | 19.53 | 322,073 | -0.11(-0.54%) |
Aug 29, 2011 | 19.40 | 19.68 | 19.19 | 19.63 | 256,974 | +0.44(+2.28%) |
Aug 26, 2011 | 18.67 | 19.34 | 18.55 | 19.19 | 220,060 | +0.39(+2.07%) |
Aug 25, 2011 | 19.32 | 19.35 | 18.59 | 18.80 | 268,509 | -0.44(-2.28%) |
Aug 24, 2011 | 19.07 | 19.52 | 19.00 | 19.24 | 248,461 | +0.08(+0.42%) |
Aug 23, 2011 | 18.27 | 19.18 | 18.19 | 19.16 | 427,128 | +0.93(+5.12%) |
Aug 22, 2011 | 18.36 | 18.63 | 18.12 | 18.23 | 364,305 | +0.10(+0.54%) |
Aug 19, 2011 | 17.87 | 18.45 | 17.63 | 18.13 | 447,618 | -0.09(-0.49%) |
Aug 18, 2011 | 17.90 | 18.34 | 17.67 | 18.22 | 485,690 | -0.26(-1.40%) |
Aug 17, 2011 | 18.54 | 18.77 | 18.29 | 18.48 | 192,159 | +0.08(+0.44%) |
Aug 16, 2011 | 18.55 | 18.57 | 18.08 | 18.40 | 285,384 | -0.36(-1.94%) |
Aug 15, 2011 | 18.62 | 18.83 | 18.42 | 18.76 | 336,496 | +0.33(+1.80%) |
Aug 12, 2011 | 18.55 | 18.58 | 18.06 | 18.43 | 377,760 | +0.08(+0.44%) |
Aug 11, 2011 | 17.64 | 18.70 | 17.57 | 18.35 | 599,555 | +0.84(+4.79%) |
Aug 10, 2011 | 18.00 | 18.22 | 17.49 | 17.51 | 562,202 | -1.00(-5.41%) |
Aug 09, 2011 | 17.94 | 18.54 | 17.16 | 18.51 | 876,563 | +1.23(+7.10%) |
Aug 08, 2011 | 17.94 | 18.34 | 17.28 | 17.29 | 780,507 | -1.13(-6.14%) |
Aug 05, 2011 | 18.38 | 18.63 | 17.76 | 18.42 | 431,993 | +0.22(+1.20%) |
Aug 04, 2011 | 18.90 | 19.04 | 18.17 | 18.20 | 559,906 | -0.98(-5.13%) |
Aug 03, 2011 | 18.91 | 19.25 | 18.38 | 19.18 | 399,365 | +0.25(+1.32%) |
Aug 02, 2011 | 18.88 | 20.10 | 18.21 | 18.93 | 501,014 | -0.96(-4.83%) |
Aug 01, 2011 | 20.02 | 20.05 | 19.56 | 19.89 | 321,075 | +0.10(+0.53%) |
Jul 29, 2011 | 19.72 | 19.94 | 19.63 | 19.79 | 291,251 | -0.15(-0.73%) |
Jul 28, 2011 | 20.03 | 20.27 | 19.88 | 19.93 | 154,130 | -0.15(-0.72%) |
Jul 27, 2011 | 20.34 | 20.39 | 20.06 | 20.08 | 226,901 | -0.35(-1.70%) |
Jul 26, 2011 | 20.88 | 20.95 | 20.40 | 20.43 | 296,869 | -0.47(-2.24%) |
Jul 25, 2011 | 21.37 | 21.37 | 20.87 | 20.89 | 432,107 | -0.74(-3.43%) |
Jul 22, 2011 | 21.71 | 21.73 | 21.57 | 21.64 | 274,951 | -0.71(-3.18%) |
Jul 21, 2011 | 22.11 | 22.39 | 22.10 | 22.35 | 282,183 | +0.37(+1.69%) |
Jul 20, 2011 | 22.12 | 22.17 | 21.93 | 21.98 | 107,090 | -0.10(-0.48%) |
Jul 19, 2011 | 21.36 | 22.15 | 21.36 | 22.08 | 202,418 | +0.84(+3.95%) |
Jul 18, 2011 | 21.83 | 21.83 | 21.21 | 21.24 | 235,611 | -0.68(-3.09%) |
Jul 15, 2011 | 21.91 | 22.11 | 21.87 | 21.92 | 184,032 | +0.07(+0.33%) |
Jul 14, 2011 | 22.13 | 22.20 | 21.83 | 21.85 | 135,807 | -0.18(-0.81%) |
Jul 13, 2011 | 21.90 | 22.20 | 21.78 | 22.02 | 133,918 | +0.27(+1.22%) |
Jul 12, 2011 | 21.59 | 22.03 | 21.58 | 21.76 | 160,817 | +0.07(+0.34%) |
Jul 11, 2011 | 21.83 | 22.06 | 21.54 | 21.69 | 229,871 | -0.40(-1.79%) |
Jul 08, 2011 | 21.83 | 22.10 | 21.73 | 22.08 | 195,106 | +0.01(+0.04%) |
Jul 07, 2011 | 21.60 | 22.08 | 21.45 | 22.07 | 369,181 | +0.68(+3.17%) |
Jul 06, 2011 | 21.39 | 21.58 | 21.20 | 21.39 | 217,901 | +0.00(+0.00%) |
Jul 05, 2011 | 21.81 | 21.81 | 21.13 | 21.39 | 309,057 | -0.40(-1.82%) |