Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.85 | 20.07 | 19.66 | 19.68 | 98,392 | -0.57(-2.83%) |
Sep 29, 2011 | 20.40 | 20.49 | 19.93 | 20.26 | 157,873 | +0.68(+3.45%) |
Sep 28, 2011 | 20.02 | 20.30 | 19.56 | 19.58 | 178,622 | -0.34(-1.71%) |
Sep 27, 2011 | 20.02 | 20.37 | 19.79 | 19.92 | 189,006 | +0.42(+2.15%) |
Sep 26, 2011 | 19.04 | 19.56 | 18.67 | 19.50 | 174,079 | +0.66(+3.49%) |
Sep 23, 2011 | 18.31 | 18.87 | 18.27 | 18.84 | 134,187 | +0.52(+2.86%) |
Sep 22, 2011 | 18.35 | 18.56 | 18.05 | 18.32 | 204,587 | -0.63(-3.31%) |
Sep 21, 2011 | 19.61 | 19.73 | 18.94 | 18.95 | 158,481 | -0.72(-3.65%) |
Sep 20, 2011 | 19.72 | 19.95 | 19.54 | 19.67 | 195,608 | -0.02(-0.12%) |
Sep 19, 2011 | 19.51 | 19.85 | 19.30 | 19.69 | 318,369 | -0.54(-2.65%) |
Sep 16, 2011 | 20.25 | 20.28 | 19.87 | 20.23 | 206,415 | -0.07(-0.36%) |
Sep 15, 2011 | 20.11 | 20.32 | 19.94 | 20.30 | 504,933 | +0.77(+3.93%) |
Sep 14, 2011 | 19.08 | 19.70 | 18.64 | 19.53 | 780,921 | +0.62(+3.25%) |
Sep 13, 2011 | 18.48 | 18.96 | 18.38 | 18.92 | 150,523 | +0.46(+2.51%) |
Sep 12, 2011 | 18.28 | 18.55 | 17.90 | 18.45 | 355,906 | -0.30(-1.59%) |
Sep 09, 2011 | 19.15 | 19.24 | 18.64 | 18.75 | 285,470 | -1.13(-5.70%) |
Sep 08, 2011 | 19.95 | 20.24 | 19.84 | 19.89 | 294,782 | -0.33(-1.63%) |
Sep 07, 2011 | 19.71 | 20.23 | 19.61 | 20.21 | 454,719 | +0.38(+1.93%) |
Sep 06, 2011 | 19.38 | 19.85 | 19.28 | 19.83 | 1,548,356 | -0.86(-4.15%) |
Sep 02, 2011 | 20.87 | 21.00 | 20.62 | 20.69 | 374,260 | -0.68(-3.16%) |
Sep 01, 2011 | 21.47 | 21.82 | 21.35 | 21.36 | 362,106 | -0.51(-2.34%) |
Aug 31, 2011 | 21.70 | 21.95 | 21.61 | 21.88 | 283,512 | +0.61(+2.89%) |
Aug 30, 2011 | 21.16 | 21.40 | 21.01 | 21.26 | 160,391 | -0.15(-0.71%) |
Aug 29, 2011 | 21.27 | 21.43 | 21.19 | 21.41 | 181,830 | +0.68(+3.26%) |
Aug 26, 2011 | 20.39 | 20.85 | 20.23 | 20.74 | 160,660 | +0.09(+0.41%) |
Aug 25, 2011 | 21.21 | 21.29 | 20.54 | 20.65 | 209,405 | -0.58(-2.72%) |
Aug 24, 2011 | 20.97 | 21.23 | 20.85 | 21.23 | 107,048 | -0.01(-0.06%) |
Aug 23, 2011 | 20.68 | 21.29 | 20.51 | 21.24 | 124,315 | +0.69(+3.38%) |
Aug 22, 2011 | 20.99 | 21.04 | 20.51 | 20.55 | 184,287 | +0.31(+1.53%) |
Aug 19, 2011 | 20.43 | 20.68 | 20.15 | 20.24 | 267,133 | -0.40(-1.92%) |
Aug 18, 2011 | 20.87 | 20.93 | 20.26 | 20.63 | 611,416 | -1.00(-4.62%) |
Aug 17, 2011 | 21.83 | 22.04 | 21.56 | 21.63 | 121,687 | +0.17(+0.79%) |
Aug 16, 2011 | 21.43 | 22.02 | 21.27 | 21.46 | 492,769 | -0.54(-2.46%) |
Aug 15, 2011 | 21.60 | 22.02 | 21.60 | 22.00 | 310,596 | +0.78(+3.67%) |
Aug 12, 2011 | 21.07 | 21.46 | 20.85 | 21.22 | 1,001,623 | +0.69(+3.35%) |
Aug 11, 2011 | 19.39 | 20.81 | 19.37 | 20.54 | 461,369 | +1.04(+5.31%) |
Aug 10, 2011 | 20.37 | 20.37 | 19.42 | 19.50 | 837,995 | -1.66(-7.85%) |
Aug 09, 2011 | 21.19 | 21.21 | 19.81 | 21.16 | 725,758 | +0.97(+4.79%) |
Aug 08, 2011 | 21.09 | 21.31 | 20.03 | 20.20 | 889,816 | -1.78(-8.09%) |
Aug 05, 2011 | 21.55 | 22.22 | 20.64 | 21.97 | 3,334,705 | +1.35(+6.52%) |
Aug 04, 2011 | 21.77 | 21.77 | 20.55 | 20.63 | 1,267,984 | -1.78(-7.93%) |
Aug 03, 2011 | 22.64 | 22.66 | 21.95 | 22.41 | 2,166,303 | +0.42(+1.91%) |
Aug 02, 2011 | 22.46 | 22.71 | 21.97 | 21.99 | 501,446 | -0.90(-3.94%) |
Aug 01, 2011 | 23.59 | 23.65 | 22.63 | 22.89 | 483,333 | -0.68(-2.89%) |
Jul 29, 2011 | 23.63 | 23.95 | 23.53 | 23.57 | 277,663 | +0.12(+0.52%) |
Jul 28, 2011 | 23.55 | 23.80 | 23.42 | 23.45 | 263,137 | -0.02(-0.10%) |
Jul 27, 2011 | 24.04 | 24.04 | 23.39 | 23.47 | 691,789 | -0.96(-3.94%) |
Jul 26, 2011 | 24.40 | 24.56 | 24.33 | 24.43 | 864,763 | +0.15(+0.63%) |
Jul 25, 2011 | 24.43 | 24.48 | 24.20 | 24.28 | 644,781 | -0.59(-2.37%) |
Jul 22, 2011 | 24.85 | 24.91 | 24.83 | 24.87 | 424,880 | -0.06(-0.24%) |
Jul 21, 2011 | 24.62 | 24.98 | 24.53 | 24.93 | 1,915,077 | +1.02(+4.25%) |
Jul 20, 2011 | 23.67 | 23.95 | 23.54 | 23.92 | 1,748,410 | +0.83(+3.59%) |
Jul 19, 2011 | 22.87 | 23.15 | 22.85 | 23.09 | 819,846 | +0.34(+1.50%) |
Jul 18, 2011 | 22.73 | 22.89 | 22.42 | 22.75 | 1,869,631 | -0.24(-1.06%) |
Jul 15, 2011 | 23.17 | 23.20 | 22.87 | 22.99 | 427,167 | -0.09(-0.37%) |
Jul 14, 2011 | 23.53 | 23.67 | 22.99 | 23.08 | 1,065,690 | -0.23(-0.97%) |
Jul 13, 2011 | 23.19 | 23.57 | 23.06 | 23.30 | 341,057 | +0.39(+1.70%) |
Jul 12, 2011 | 22.87 | 23.20 | 22.82 | 22.91 | 1,718,845 | -0.11(-0.48%) |
Jul 11, 2011 | 23.23 | 23.36 | 23.00 | 23.02 | 2,022,958 | -1.25(-5.17%) |
Jul 08, 2011 | 24.55 | 24.57 | 24.17 | 24.27 | 969,282 | -0.86(-3.44%) |
Jul 07, 2011 | 25.25 | 25.29 | 25.00 | 25.14 | 1,140,904 | +0.19(+0.78%) |
Jul 06, 2011 | 24.82 | 25.07 | 24.68 | 24.94 | 763,508 | -0.57(-2.24%) |
Jul 05, 2011 | 25.69 | 25.77 | 25.41 | 25.52 | 1,364,702 | -0.58(-2.24%) |