Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.53 | 18.94 | 18.35 | 18.38 | 391,209 | -0.42(-2.25%) |
Sep 29, 2011 | 19.04 | 19.30 | 18.18 | 18.80 | 197,440 | +0.22(+1.18%) |
Sep 28, 2011 | 19.15 | 19.33 | 18.58 | 18.58 | 365,441 | -0.54(-2.83%) |
Sep 27, 2011 | 18.78 | 19.78 | 18.54 | 19.12 | 377,024 | +0.78(+4.25%) |
Sep 26, 2011 | 18.49 | 18.72 | 17.74 | 18.35 | 480,556 | -0.15(-0.82%) |
Sep 23, 2011 | 18.17 | 18.93 | 18.12 | 18.50 | 541,511 | +0.31(+1.72%) |
Sep 22, 2011 | 18.68 | 18.84 | 17.91 | 18.18 | 480,079 | -0.82(-4.30%) |
Sep 21, 2011 | 19.41 | 19.60 | 18.89 | 19.00 | 469,795 | -0.41(-2.12%) |
Sep 20, 2011 | 20.11 | 20.29 | 19.39 | 19.41 | 312,614 | -0.60(-3.00%) |
Sep 19, 2011 | 20.44 | 20.44 | 19.71 | 20.01 | 438,923 | -0.86(-4.10%) |
Sep 16, 2011 | 21.28 | 21.28 | 20.75 | 20.87 | 440,128 | -0.23(-1.08%) |
Sep 15, 2011 | 20.74 | 21.18 | 20.53 | 21.10 | 505,096 | +0.58(+2.85%) |
Sep 14, 2011 | 20.25 | 20.72 | 19.92 | 20.51 | 384,472 | +0.40(+1.98%) |
Sep 13, 2011 | 19.37 | 20.18 | 19.33 | 20.11 | 374,255 | +0.78(+4.03%) |
Sep 12, 2011 | 18.85 | 19.35 | 18.73 | 19.34 | 370,778 | +0.35(+1.83%) |
Sep 09, 2011 | 19.14 | 19.46 | 18.67 | 18.99 | 345,857 | -0.31(-1.62%) |
Sep 08, 2011 | 19.91 | 20.18 | 19.04 | 19.30 | 364,606 | -0.82(-4.08%) |
Sep 07, 2011 | 19.09 | 20.24 | 19.09 | 20.12 | 498,185 | +1.36(+7.26%) |
Sep 06, 2011 | 18.11 | 18.80 | 18.10 | 18.76 | 351,299 | +0.05(+0.27%) |
Sep 02, 2011 | 18.62 | 19.20 | 18.31 | 18.71 | 560,618 | -0.36(-1.91%) |
Sep 01, 2011 | 19.70 | 19.98 | 18.99 | 19.07 | 392,636 | -0.58(-2.97%) |
Aug 31, 2011 | 20.17 | 20.31 | 19.45 | 19.66 | 372,879 | -0.34(-1.69%) |
Aug 30, 2011 | 20.23 | 20.39 | 19.84 | 20.00 | 394,933 | -0.37(-1.83%) |
Aug 29, 2011 | 19.77 | 20.49 | 19.77 | 20.37 | 350,025 | +0.81(+4.13%) |
Aug 26, 2011 | 18.89 | 19.63 | 18.62 | 19.56 | 263,708 | +0.49(+2.56%) |
Aug 25, 2011 | 19.92 | 20.49 | 18.94 | 19.07 | 257,343 | -0.79(-3.98%) |
Aug 24, 2011 | 19.59 | 20.07 | 19.53 | 19.86 | 439,243 | +0.29(+1.46%) |
Aug 23, 2011 | 18.91 | 19.60 | 18.80 | 19.58 | 641,187 | +0.78(+4.16%) |
Aug 22, 2011 | 18.99 | 19.12 | 18.27 | 18.80 | 344,894 | +0.29(+1.59%) |
Aug 19, 2011 | 18.21 | 18.74 | 18.21 | 18.50 | 498,672 | -0.06(-0.32%) |
Aug 18, 2011 | 18.93 | 18.93 | 18.30 | 18.56 | 563,625 | -0.91(-4.67%) |
Aug 17, 2011 | 19.52 | 19.76 | 19.29 | 19.47 | 232,465 | +0.03(+0.13%) |
Aug 16, 2011 | 19.88 | 19.96 | 19.06 | 19.44 | 326,523 | -0.64(-3.18%) |
Aug 15, 2011 | 19.36 | 20.08 | 19.36 | 20.08 | 347,680 | +0.82(+4.24%) |
Aug 12, 2011 | 19.81 | 20.12 | 19.01 | 19.27 | 535,890 | -0.42(-2.14%) |
Aug 11, 2011 | 18.83 | 19.96 | 18.67 | 19.69 | 627,903 | +0.98(+5.26%) |
Aug 10, 2011 | 18.55 | 19.43 | 18.05 | 18.70 | 908,591 | -0.26(-1.38%) |
Aug 09, 2011 | 18.62 | 20.75 | 17.73 | 18.96 | 1,449,799 | +0.30(+1.62%) |
Aug 08, 2011 | 19.31 | 19.98 | 18.59 | 18.66 | 1,029,777 | -1.37(-6.85%) |
Aug 05, 2011 | 20.38 | 20.80 | 19.26 | 20.03 | 840,888 | -0.10(-0.50%) |
Aug 04, 2011 | 20.55 | 20.74 | 20.11 | 20.13 | 846,523 | -0.72(-3.47%) |
Aug 03, 2011 | 20.67 | 20.92 | 20.06 | 20.86 | 493,410 | +0.17(+0.81%) |
Aug 02, 2011 | 20.98 | 21.37 | 20.63 | 20.69 | 512,855 | -0.42(-1.99%) |
Aug 01, 2011 | 21.28 | 21.43 | 20.88 | 21.11 | 587,902 | +0.12(+0.56%) |
Jul 29, 2011 | 20.92 | 21.30 | 20.63 | 20.99 | 474,489 | -0.07(-0.32%) |
Jul 28, 2011 | 21.37 | 21.67 | 20.97 | 21.06 | 450,208 | -0.24(-1.11%) |
Jul 27, 2011 | 21.81 | 21.93 | 21.00 | 21.29 | 679,207 | -0.57(-2.62%) |
Jul 26, 2011 | 22.10 | 22.22 | 21.85 | 21.87 | 441,803 | -0.17(-0.76%) |
Jul 25, 2011 | 22.11 | 22.36 | 21.80 | 22.03 | 349,727 | -0.48(-2.13%) |
Jul 22, 2011 | 21.97 | 22.88 | 21.86 | 22.51 | 661,959 | -0.30(-1.33%) |
Jul 21, 2011 | 19.80 | 23.35 | 19.80 | 22.82 | 1,355,966 | +1.72(+8.13%) |
Jul 20, 2011 | 21.49 | 21.65 | 21.00 | 21.10 | 744,472 | -0.40(-1.88%) |
Jul 19, 2011 | 21.17 | 21.60 | 21.15 | 21.50 | 509,044 | +0.45(+2.16%) |
Jul 18, 2011 | 21.17 | 21.24 | 20.80 | 21.05 | 642,918 | -0.20(-0.95%) |
Jul 15, 2011 | 20.87 | 21.42 | 20.84 | 21.25 | 658,256 | +0.17(+0.80%) |
Jul 14, 2011 | 20.92 | 21.24 | 20.81 | 21.08 | 549,978 | +0.17(+0.80%) |
Jul 13, 2011 | 21.28 | 21.55 | 20.83 | 20.92 | 443,868 | -0.31(-1.47%) |
Jul 12, 2011 | 21.87 | 21.87 | 21.12 | 21.23 | 550,885 | -0.68(-3.11%) |
Jul 11, 2011 | 21.56 | 22.13 | 21.47 | 21.91 | 457,020 | -0.09(-0.42%) |
Jul 08, 2011 | 21.87 | 22.08 | 21.64 | 22.00 | 432,759 | -0.20(-0.91%) |
Jul 07, 2011 | 22.35 | 22.48 | 22.02 | 22.20 | 413,377 | +0.13(+0.61%) |
Jul 06, 2011 | 22.22 | 22.30 | 21.83 | 22.07 | 238,235 | -0.24(-1.09%) |
Jul 05, 2011 | 22.66 | 22.71 | 22.12 | 22.31 | 308,033 | -0.32(-1.41%) |