Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.23 | 18.72 | 18.23 | 18.32 | 240,204 | -0.14(-0.75%) |
Sep 29, 2011 | 18.65 | 18.87 | 18.02 | 18.46 | 161,787 | +0.19(+1.02%) |
Sep 28, 2011 | 19.11 | 19.13 | 18.23 | 18.27 | 155,190 | -0.68(-3.59%) |
Sep 27, 2011 | 18.57 | 19.60 | 18.39 | 18.95 | 217,552 | +0.71(+3.91%) |
Sep 26, 2011 | 18.04 | 18.31 | 17.68 | 18.24 | 260,784 | +0.38(+2.13%) |
Sep 23, 2011 | 17.33 | 17.88 | 17.22 | 17.86 | 125,233 | +0.55(+3.18%) |
Sep 22, 2011 | 17.75 | 18.12 | 16.88 | 17.31 | 280,172 | -0.98(-5.36%) |
Sep 21, 2011 | 18.60 | 18.85 | 18.29 | 18.29 | 244,322 | -0.35(-1.87%) |
Sep 20, 2011 | 18.94 | 18.94 | 18.60 | 18.64 | 291,787 | -0.24(-1.29%) |
Sep 19, 2011 | 19.04 | 19.05 | 18.45 | 18.88 | 146,620 | -0.46(-2.39%) |
Sep 16, 2011 | 19.72 | 19.83 | 19.19 | 19.34 | 241,938 | -0.29(-1.49%) |
Sep 15, 2011 | 19.66 | 19.69 | 18.92 | 19.64 | 579,172 | +0.12(+0.62%) |
Sep 14, 2011 | 19.08 | 19.79 | 18.82 | 19.51 | 181,352 | +0.55(+2.91%) |
Sep 13, 2011 | 18.65 | 19.02 | 18.41 | 18.96 | 132,246 | +0.39(+2.09%) |
Sep 12, 2011 | 18.52 | 18.91 | 18.28 | 18.57 | 333,424 | -0.23(-1.21%) |
Sep 09, 2011 | 19.06 | 19.18 | 18.74 | 18.80 | 319,151 | -0.46(-2.40%) |
Sep 08, 2011 | 19.33 | 19.43 | 19.04 | 19.26 | 205,133 | -0.14(-0.71%) |
Sep 07, 2011 | 18.92 | 19.64 | 18.92 | 19.40 | 339,367 | +0.76(+4.09%) |
Sep 06, 2011 | 18.14 | 19.12 | 18.14 | 18.64 | 420,626 | -0.10(-0.52%) |
Sep 02, 2011 | 19.03 | 19.98 | 18.53 | 18.74 | 263,826 | -0.66(-3.43%) |
Sep 01, 2011 | 19.80 | 20.07 | 19.34 | 19.40 | 371,645 | -0.33(-1.68%) |
Aug 31, 2011 | 19.77 | 20.18 | 19.50 | 19.73 | 221,377 | +0.05(+0.25%) |
Aug 30, 2011 | 19.62 | 19.95 | 19.30 | 19.68 | 214,622 | +0.02(+0.12%) |
Aug 29, 2011 | 19.10 | 19.68 | 18.87 | 19.66 | 159,552 | +0.89(+4.75%) |
Aug 26, 2011 | 18.20 | 18.88 | 18.08 | 18.77 | 182,855 | +0.47(+2.57%) |
Aug 25, 2011 | 18.78 | 18.92 | 18.23 | 18.30 | 407,853 | -0.39(-2.08%) |
Aug 24, 2011 | 18.44 | 19.03 | 18.34 | 18.69 | 372,854 | +0.27(+1.45%) |
Aug 23, 2011 | 18.72 | 18.95 | 17.94 | 18.42 | 320,883 | -0.15(-0.79%) |
Aug 22, 2011 | 18.85 | 19.19 | 18.48 | 18.57 | 489,362 | +0.25(+1.37%) |
Aug 19, 2011 | 18.39 | 18.97 | 18.18 | 18.31 | 197,061 | -0.31(-1.65%) |
Aug 18, 2011 | 19.43 | 19.70 | 18.42 | 18.62 | 312,780 | -1.32(-6.62%) |
Aug 17, 2011 | 20.45 | 20.48 | 19.69 | 19.94 | 265,355 | -0.29(-1.44%) |
Aug 16, 2011 | 20.88 | 20.88 | 20.15 | 20.23 | 366,293 | -0.75(-3.55%) |
Aug 15, 2011 | 20.58 | 21.16 | 20.39 | 20.98 | 232,780 | +0.58(+2.86%) |
Aug 12, 2011 | 20.70 | 20.86 | 20.21 | 20.40 | 348,765 | +0.03(+0.16%) |
Aug 11, 2011 | 21.10 | 21.24 | 20.17 | 20.36 | 624,114 | -0.54(-2.60%) |
Aug 10, 2011 | 20.92 | 21.65 | 20.67 | 20.91 | 741,537 | -0.54(-2.53%) |
Aug 09, 2011 | 21.48 | 21.60 | 20.52 | 21.45 | 823,041 | +0.98(+4.79%) |
Aug 08, 2011 | 22.13 | 22.65 | 20.41 | 20.47 | 469,435 | -2.29(-10.04%) |
Aug 05, 2011 | 24.08 | 24.17 | 22.29 | 22.76 | 528,759 | -0.92(-3.90%) |
Aug 04, 2011 | 25.34 | 25.38 | 23.64 | 23.68 | 339,548 | -1.92(-7.50%) |
Aug 03, 2011 | 25.93 | 26.13 | 24.81 | 25.60 | 341,655 | -0.24(-0.91%) |
Aug 02, 2011 | 26.86 | 27.32 | 25.81 | 25.83 | 343,707 | -1.37(-5.03%) |
Aug 01, 2011 | 27.37 | 27.60 | 26.77 | 27.20 | 275,214 | +0.09(+0.33%) |
Jul 29, 2011 | 27.40 | 27.71 | 27.08 | 27.12 | 274,516 | -0.70(-2.51%) |
Jul 28, 2011 | 28.39 | 28.41 | 27.80 | 27.81 | 520,450 | -0.44(-1.55%) |
Jul 27, 2011 | 28.69 | 28.80 | 28.19 | 28.25 | 213,230 | -0.75(-2.57%) |
Jul 26, 2011 | 29.25 | 29.44 | 28.69 | 29.00 | 238,804 | -0.33(-1.13%) |
Jul 25, 2011 | 29.31 | 29.85 | 29.19 | 29.33 | 208,173 | -0.36(-1.23%) |
Jul 22, 2011 | 29.38 | 29.76 | 29.16 | 29.69 | 490,796 | +0.60(+2.06%) |
Jul 21, 2011 | 29.37 | 29.77 | 28.70 | 29.09 | 431,917 | -0.25(-0.86%) |
Jul 20, 2011 | 29.83 | 29.83 | 29.09 | 29.34 | 220,523 | -0.46(-1.55%) |
Jul 19, 2011 | 29.60 | 30.04 | 29.60 | 29.81 | 176,771 | +0.20(+0.68%) |
Jul 18, 2011 | 29.63 | 29.83 | 29.16 | 29.60 | 153,526 | -0.11(-0.35%) |
Jul 15, 2011 | 29.98 | 29.98 | 29.52 | 29.71 | 110,656 | -0.13(-0.43%) |
Jul 14, 2011 | 30.24 | 30.52 | 29.59 | 29.84 | 108,121 | -0.38(-1.26%) |
Jul 13, 2011 | 30.13 | 30.31 | 30.06 | 30.22 | 116,480 | +0.31(+1.03%) |
Jul 12, 2011 | 30.13 | 30.46 | 29.81 | 29.91 | 126,233 | -0.62(-2.04%) |
Jul 11, 2011 | 30.70 | 30.86 | 30.24 | 30.53 | 166,519 | -0.55(-1.77%) |
Jul 08, 2011 | 30.97 | 31.18 | 30.28 | 31.09 | 226,168 | +0.07(+0.24%) |
Jul 07, 2011 | 30.83 | 31.12 | 30.28 | 31.01 | 326,199 | +0.27(+0.87%) |
Jul 06, 2011 | 30.15 | 30.75 | 30.08 | 30.75 | 281,971 | +0.46(+1.53%) |
Jul 05, 2011 | 29.90 | 30.30 | 29.67 | 30.28 | 140,911 | +0.22(+0.73%) |