Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.33 | 18.42 | 17.69 | 17.70 | 41,995 | -1.05(-5.61%) |
Sep 29, 2011 | 18.52 | 18.75 | 17.83 | 18.75 | 23,221 | +0.73(+4.07%) |
Sep 28, 2011 | 19.06 | 19.21 | 17.95 | 18.02 | 49,136 | -1.04(-5.48%) |
Sep 27, 2011 | 19.07 | 19.62 | 17.78 | 19.06 | 29,391 | +0.48(+2.57%) |
Sep 26, 2011 | 18.16 | 18.90 | 17.71 | 18.58 | 18,705 | +0.57(+3.19%) |
Sep 23, 2011 | 17.75 | 18.25 | 17.75 | 18.01 | 37,905 | +0.26(+1.45%) |
Sep 22, 2011 | 17.39 | 18.37 | 17.39 | 17.75 | 54,758 | -0.34(-1.91%) |
Sep 21, 2011 | 18.47 | 18.95 | 18.02 | 18.09 | 34,510 | -0.34(-1.87%) |
Sep 20, 2011 | 19.12 | 19.56 | 18.44 | 18.44 | 50,832 | -0.52(-2.75%) |
Sep 19, 2011 | 18.63 | 19.23 | 18.40 | 18.96 | 35,132 | -0.15(-0.79%) |
Sep 16, 2011 | 18.70 | 19.11 | 18.37 | 19.11 | 83,418 | +0.57(+3.05%) |
Sep 15, 2011 | 18.47 | 18.63 | 18.16 | 18.55 | 72,087 | +0.32(+1.75%) |
Sep 14, 2011 | 18.33 | 18.61 | 17.88 | 18.23 | 29,512 | +0.12(+0.68%) |
Sep 13, 2011 | 18.25 | 18.34 | 17.84 | 18.10 | 57,387 | -0.04(-0.24%) |
Sep 12, 2011 | 17.97 | 18.31 | 17.22 | 18.15 | 56,761 | -0.19(-1.06%) |
Sep 09, 2011 | 19.04 | 19.22 | 18.02 | 18.34 | 36,666 | -0.96(-4.95%) |
Sep 08, 2011 | 19.28 | 19.51 | 19.16 | 19.30 | 38,833 | -0.20(-1.04%) |
Sep 07, 2011 | 19.56 | 19.62 | 19.12 | 19.50 | 98,622 | +0.33(+1.71%) |
Sep 06, 2011 | 18.78 | 20.65 | 18.17 | 19.17 | 59,392 | -0.36(-1.86%) |
Sep 02, 2011 | 20.25 | 20.63 | 19.47 | 19.54 | 65,359 | -1.03(-4.99%) |
Sep 01, 2011 | 21.87 | 21.87 | 20.49 | 20.56 | 59,751 | -0.27(-1.32%) |
Aug 31, 2011 | 21.31 | 21.57 | 20.71 | 20.84 | 81,999 | -0.26(-1.22%) |
Aug 30, 2011 | 20.67 | 21.35 | 20.67 | 21.09 | 87,902 | +0.04(+0.21%) |
Aug 29, 2011 | 20.56 | 21.11 | 20.52 | 21.05 | 58,412 | +0.80(+3.93%) |
Aug 26, 2011 | 20.29 | 20.49 | 19.82 | 20.25 | 104,711 | +0.04(+0.17%) |
Aug 25, 2011 | 20.87 | 21.28 | 20.16 | 20.22 | 97,720 | -0.57(-2.72%) |
Aug 24, 2011 | 20.49 | 20.90 | 20.44 | 20.78 | 65,551 | +0.21(+1.03%) |
Aug 23, 2011 | 20.43 | 20.89 | 20.01 | 20.57 | 100,109 | +0.29(+1.44%) |
Aug 22, 2011 | 21.15 | 21.15 | 20.10 | 20.28 | 91,220 | -0.19(-0.95%) |
Aug 19, 2011 | 20.77 | 21.04 | 19.96 | 20.47 | 96,585 | -0.57(-2.73%) |
Aug 18, 2011 | 22.36 | 22.97 | 20.36 | 21.05 | 83,397 | -2.11(-9.13%) |
Aug 17, 2011 | 23.23 | 23.49 | 22.84 | 23.16 | 43,167 | +0.19(+0.85%) |
Aug 16, 2011 | 22.69 | 23.26 | 22.07 | 22.97 | 55,306 | +0.03(+0.12%) |
Aug 15, 2011 | 21.07 | 22.99 | 21.07 | 22.94 | 99,700 | +2.13(+10.24%) |
Aug 12, 2011 | 21.58 | 21.58 | 20.41 | 20.81 | 43,230 | -0.56(-2.61%) |
Aug 11, 2011 | 21.08 | 21.87 | 20.52 | 21.37 | 106,673 | +0.32(+1.51%) |
Aug 10, 2011 | 22.32 | 22.85 | 20.91 | 21.05 | 149,064 | -2.01(-8.71%) |
Aug 09, 2011 | 23.37 | 23.82 | 22.21 | 23.06 | 152,263 | +0.83(+3.74%) |
Aug 08, 2011 | 23.11 | 24.19 | 22.22 | 22.22 | 93,483 | -1.80(-7.51%) |
Aug 05, 2011 | 23.68 | 24.60 | 23.25 | 24.03 | 60,792 | +0.69(+2.96%) |
Aug 04, 2011 | 23.50 | 23.96 | 23.24 | 23.34 | 88,610 | -0.57(-2.40%) |
Aug 03, 2011 | 23.97 | 23.98 | 23.37 | 23.91 | 51,450 | +0.11(+0.48%) |
Aug 02, 2011 | 24.80 | 25.03 | 23.79 | 23.80 | 56,804 | -1.19(-4.74%) |
Aug 01, 2011 | 24.09 | 25.32 | 23.79 | 24.98 | 48,142 | +1.21(+5.10%) |
Jul 29, 2011 | 24.03 | 24.29 | 22.91 | 23.77 | 33,789 | -0.64(-2.61%) |
Jul 28, 2011 | 23.46 | 24.71 | 23.46 | 24.41 | 27,522 | +0.87(+3.68%) |
Jul 27, 2011 | 23.83 | 23.85 | 22.11 | 23.54 | 40,039 | -0.39(-1.63%) |
Jul 26, 2011 | 24.54 | 24.54 | 23.83 | 23.93 | 37,208 | -0.55(-2.24%) |
Jul 25, 2011 | 24.67 | 25.07 | 24.15 | 24.48 | 101,516 | -0.64(-2.53%) |
Jul 22, 2011 | 25.21 | 25.57 | 25.06 | 25.12 | 17,576 | -0.18(-0.70%) |
Jul 21, 2011 | 25.41 | 25.76 | 24.69 | 25.29 | 41,463 | -0.03(-0.10%) |
Jul 20, 2011 | 25.51 | 25.82 | 24.87 | 25.32 | 61,670 | -0.10(-0.38%) |
Jul 19, 2011 | 24.02 | 25.67 | 24.02 | 25.42 | 55,142 | +1.82(+7.72%) |
Jul 18, 2011 | 24.05 | 24.05 | 23.48 | 23.60 | 22,472 | -0.40(-1.66%) |
Jul 15, 2011 | 24.44 | 24.48 | 23.70 | 23.99 | 45,086 | -0.42(-1.70%) |
Jul 14, 2011 | 24.51 | 24.84 | 24.10 | 24.41 | 36,278 | -0.16(-0.65%) |
Jul 13, 2011 | 25.54 | 25.54 | 24.12 | 24.57 | 42,099 | -0.81(-3.21%) |
Jul 12, 2011 | 25.26 | 26.11 | 25.26 | 25.38 | 15,180 | -0.07(-0.28%) |
Jul 11, 2011 | 25.46 | 25.67 | 25.27 | 25.45 | 15,037 | -0.39(-1.51%) |
Jul 08, 2011 | 25.56 | 26.36 | 25.13 | 25.84 | 24,418 | -0.12(-0.48%) |
Jul 07, 2011 | 25.35 | 26.05 | 25.17 | 25.97 | 21,043 | +0.82(+3.27%) |
Jul 06, 2011 | 24.77 | 25.30 | 24.74 | 25.14 | 22,567 | +0.29(+1.17%) |
Jul 05, 2011 | 24.80 | 24.92 | 24.24 | 24.85 | 31,830 | +0.10(+0.39%) |