Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.53 | 18.93 | 18.35 | 18.37 | 391,322 | -0.42(-2.25%) |
Sep 29, 2011 | 19.03 | 19.30 | 18.17 | 18.80 | 197,497 | +0.22(+1.18%) |
Sep 28, 2011 | 19.14 | 19.32 | 18.58 | 18.58 | 365,546 | -0.54(-2.83%) |
Sep 27, 2011 | 18.77 | 19.77 | 18.53 | 19.12 | 377,133 | +0.78(+4.25%) |
Sep 26, 2011 | 18.48 | 18.71 | 17.74 | 18.34 | 480,695 | -0.15(-0.82%) |
Sep 23, 2011 | 18.16 | 18.92 | 18.11 | 18.49 | 541,668 | +0.31(+1.72%) |
Sep 22, 2011 | 18.67 | 18.84 | 17.91 | 18.18 | 480,217 | -0.82(-4.30%) |
Sep 21, 2011 | 19.41 | 19.59 | 18.88 | 19.00 | 469,931 | -0.41(-2.12%) |
Sep 20, 2011 | 20.10 | 20.29 | 19.39 | 19.41 | 312,705 | -0.60(-3.00%) |
Sep 19, 2011 | 20.43 | 20.44 | 19.70 | 20.01 | 439,050 | -0.85(-4.10%) |
Sep 16, 2011 | 21.28 | 21.28 | 20.74 | 20.86 | 440,255 | -0.23(-1.08%) |
Sep 15, 2011 | 20.73 | 21.18 | 20.52 | 21.09 | 505,242 | +0.58(+2.85%) |
Sep 14, 2011 | 20.24 | 20.72 | 19.91 | 20.51 | 384,583 | +0.40(+1.98%) |
Sep 13, 2011 | 19.36 | 20.18 | 19.32 | 20.11 | 374,363 | +0.78(+4.03%) |
Sep 12, 2011 | 18.85 | 19.35 | 18.72 | 19.33 | 370,885 | +0.35(+1.83%) |
Sep 09, 2011 | 19.14 | 19.46 | 18.66 | 18.98 | 345,957 | -0.31(-1.62%) |
Sep 08, 2011 | 19.91 | 20.18 | 19.04 | 19.30 | 364,711 | -0.82(-4.08%) |
Sep 07, 2011 | 19.08 | 20.24 | 19.08 | 20.12 | 498,329 | +1.36(+7.27%) |
Sep 06, 2011 | 18.10 | 18.80 | 18.09 | 18.75 | 351,400 | +0.05(+0.27%) |
Sep 02, 2011 | 18.61 | 19.19 | 18.31 | 18.70 | 560,780 | -0.36(-1.91%) |
Sep 01, 2011 | 19.69 | 19.97 | 18.98 | 19.07 | 392,750 | -0.58(-2.97%) |
Aug 31, 2011 | 20.16 | 20.30 | 19.44 | 19.65 | 372,987 | -0.34(-1.69%) |
Aug 30, 2011 | 20.23 | 20.39 | 19.84 | 19.99 | 395,047 | -0.37(-1.83%) |
Aug 29, 2011 | 19.77 | 20.49 | 19.77 | 20.36 | 350,126 | +0.81(+4.13%) |
Aug 26, 2011 | 18.88 | 19.62 | 18.61 | 19.56 | 263,784 | +0.49(+2.56%) |
Aug 25, 2011 | 19.92 | 20.48 | 18.93 | 19.07 | 257,417 | -0.79(-3.98%) |
Aug 24, 2011 | 19.59 | 20.06 | 19.52 | 19.86 | 439,370 | +0.29(+1.46%) |
Aug 23, 2011 | 18.91 | 19.60 | 18.80 | 19.57 | 641,372 | +0.78(+4.16%) |
Aug 22, 2011 | 18.98 | 19.12 | 18.27 | 18.79 | 344,994 | +0.29(+1.59%) |
Aug 19, 2011 | 18.21 | 18.74 | 18.21 | 18.50 | 498,816 | -0.06(-0.32%) |
Aug 18, 2011 | 18.92 | 18.92 | 18.29 | 18.55 | 563,787 | -0.91(-4.67%) |
Aug 17, 2011 | 19.51 | 19.76 | 19.29 | 19.46 | 232,532 | +0.03(+0.13%) |
Aug 16, 2011 | 19.87 | 19.96 | 19.05 | 19.44 | 326,617 | -0.64(-3.18%) |
Aug 15, 2011 | 19.35 | 20.08 | 19.35 | 20.08 | 347,781 | +0.82(+4.24%) |
Aug 12, 2011 | 19.81 | 20.11 | 19.01 | 19.26 | 536,044 | -0.42(-2.14%) |
Aug 11, 2011 | 18.82 | 19.95 | 18.66 | 19.68 | 628,084 | +0.98(+5.26%) |
Aug 10, 2011 | 18.55 | 19.42 | 18.05 | 18.70 | 908,853 | -0.26(-1.38%) |
Aug 09, 2011 | 18.61 | 20.74 | 17.72 | 18.96 | 1,450,217 | +0.30(+1.62%) |
Aug 08, 2011 | 19.30 | 19.98 | 18.59 | 18.66 | 1,030,074 | -1.37(-6.85%) |
Aug 05, 2011 | 20.37 | 20.79 | 19.25 | 20.03 | 841,130 | -0.10(-0.50%) |
Aug 04, 2011 | 20.54 | 20.73 | 20.10 | 20.13 | 846,767 | -0.72(-3.47%) |
Aug 03, 2011 | 20.67 | 20.92 | 20.05 | 20.85 | 493,553 | +0.17(+0.81%) |
Aug 02, 2011 | 20.98 | 21.36 | 20.62 | 20.68 | 513,003 | -0.42(-1.99%) |
Aug 01, 2011 | 21.27 | 21.42 | 20.88 | 21.10 | 588,072 | +0.12(+0.56%) |
Jul 29, 2011 | 20.92 | 21.30 | 20.62 | 20.98 | 474,626 | -0.07(-0.32%) |
Jul 28, 2011 | 21.36 | 21.67 | 20.96 | 21.05 | 450,338 | -0.24(-1.11%) |
Jul 27, 2011 | 21.80 | 21.93 | 20.99 | 21.29 | 679,403 | -0.57(-2.62%) |
Jul 26, 2011 | 22.10 | 22.21 | 21.84 | 21.86 | 441,931 | -0.17(-0.76%) |
Jul 25, 2011 | 22.10 | 22.36 | 21.79 | 22.03 | 349,828 | -0.48(-2.13%) |
Jul 22, 2011 | 21.96 | 22.87 | 21.85 | 22.51 | 662,150 | -0.30(-1.33%) |
Jul 21, 2011 | 19.80 | 23.34 | 19.80 | 22.81 | 1,356,357 | +1.72(+8.13%) |
Jul 20, 2011 | 21.48 | 21.64 | 20.99 | 21.09 | 744,687 | -0.40(-1.88%) |
Jul 19, 2011 | 21.16 | 21.59 | 21.14 | 21.50 | 509,191 | +0.45(+2.16%) |
Jul 18, 2011 | 21.16 | 21.24 | 20.79 | 21.04 | 643,103 | -0.20(-0.95%) |
Jul 15, 2011 | 20.87 | 21.41 | 20.83 | 21.25 | 658,446 | +0.17(+0.80%) |
Jul 14, 2011 | 20.91 | 21.24 | 20.80 | 21.08 | 550,137 | +0.17(+0.80%) |
Jul 13, 2011 | 21.27 | 21.54 | 20.83 | 20.91 | 443,996 | -0.31(-1.47%) |
Jul 12, 2011 | 21.87 | 21.87 | 21.11 | 21.22 | 551,044 | -0.68(-3.11%) |
Jul 11, 2011 | 21.56 | 22.12 | 21.46 | 21.90 | 457,152 | -0.09(-0.42%) |
Jul 08, 2011 | 21.87 | 22.07 | 21.63 | 21.99 | 432,884 | -0.20(-0.91%) |
Jul 07, 2011 | 22.35 | 22.47 | 22.01 | 22.20 | 413,496 | +0.13(+0.61%) |
Jul 06, 2011 | 22.21 | 22.29 | 21.83 | 22.06 | 238,304 | -0.24(-1.09%) |
Jul 05, 2011 | 22.65 | 22.70 | 22.11 | 22.31 | 308,122 | -0.32(-1.41%) |