Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.40 | 20.40 | 19.60 | 19.60 | 381,088 | -0.80(-3.92%) |
Sep 29, 2011 | 21.00 | 21.00 | 20.00 | 20.40 | 425,897 | +0.40(+2.00%) |
Sep 28, 2011 | 21.20 | 21.20 | 20.00 | 20.00 | 838,650 | -1.40(-6.54%) |
Sep 27, 2011 | 21.00 | 21.60 | 20.80 | 21.40 | 509,882 | +0.60(+2.88%) |
Sep 26, 2011 | 21.40 | 21.60 | 20.00 | 20.80 | 539,857 | -0.20(-0.95%) |
Sep 23, 2011 | 20.80 | 21.20 | 20.60 | 21.00 | 364,736 | +0.60(+2.94%) |
Sep 22, 2011 | 21.40 | 21.80 | 20.40 | 20.40 | 1,020,382 | -1.00(-4.67%) |
Sep 21, 2011 | 22.40 | 23.00 | 21.40 | 21.40 | 393,946 | -0.80(-3.60%) |
Sep 20, 2011 | 22.80 | 23.40 | 22.20 | 22.20 | 362,377 | -0.60(-2.63%) |
Sep 19, 2011 | 22.20 | 22.80 | 21.60 | 22.80 | 274,210 | +0.40(+1.79%) |
Sep 16, 2011 | 22.40 | 23.20 | 22.00 | 22.40 | 496,298 | +0.40(+1.82%) |
Sep 15, 2011 | 22.80 | 23.00 | 22.00 | 22.00 | 361,223 | -0.80(-3.51%) |
Sep 14, 2011 | 23.00 | 23.40 | 22.20 | 22.80 | 366,743 | -0.20(-0.87%) |
Sep 13, 2011 | 22.00 | 23.20 | 21.60 | 23.00 | 588,414 | +1.20(+5.50%) |
Sep 12, 2011 | 21.00 | 22.00 | 21.00 | 21.80 | 379,733 | +0.40(+1.87%) |
Sep 09, 2011 | 22.00 | 22.00 | 21.00 | 21.40 | 429,926 | -0.60(-2.73%) |
Sep 08, 2011 | 22.00 | 23.00 | 21.80 | 22.00 | 524,569 | -0.40(-1.79%) |
Sep 07, 2011 | 20.80 | 22.40 | 20.80 | 22.40 | 651,492 | +2.00(+9.80%) |
Sep 06, 2011 | 20.20 | 21.00 | 20.20 | 20.40 | 368,347 | +0.00(+0.00%) |
Sep 02, 2011 | 21.00 | 21.60 | 20.40 | 20.40 | 584,789 | -0.60(-2.86%) |
Sep 01, 2011 | 23.00 | 23.80 | 20.80 | 21.00 | 2,037,866 | -1.00(-4.55%) |
Aug 31, 2011 | 21.20 | 22.00 | 21.00 | 22.00 | 426,106 | +0.60(+2.80%) |
Aug 30, 2011 | 21.40 | 21.60 | 20.80 | 21.40 | 240,147 | +0.00(+0.00%) |
Aug 29, 2011 | 21.00 | 21.40 | 20.00 | 21.40 | 662,282 | +0.80(+3.88%) |
Aug 26, 2011 | 20.20 | 20.60 | 19.20 | 20.60 | 409,772 | +0.40(+1.98%) |
Aug 25, 2011 | 21.00 | 21.40 | 20.00 | 20.20 | 254,207 | -0.80(-3.81%) |
Aug 24, 2011 | 20.20 | 21.00 | 20.00 | 21.00 | 237,614 | +0.40(+1.94%) |
Aug 23, 2011 | 19.40 | 20.60 | 19.02 | 20.60 | 249,307 | +1.30(+6.74%) |
Aug 22, 2011 | 20.40 | 20.80 | 19.20 | 19.30 | 345,786 | -0.42(-2.15%) |
Aug 19, 2011 | 20.00 | 20.80 | 19.60 | 19.72 | 437,134 | -0.28(-1.38%) |
Aug 18, 2011 | 21.00 | 21.20 | 20.00 | 20.00 | 734,473 | -1.40(-6.54%) |
Aug 17, 2011 | 22.00 | 22.20 | 21.40 | 21.40 | 209,139 | -0.20(-0.93%) |
Aug 16, 2011 | 21.80 | 22.00 | 21.20 | 21.60 | 459,487 | -0.40(-1.82%) |
Aug 15, 2011 | 21.40 | 22.20 | 21.20 | 22.00 | 478,025 | +0.60(+2.80%) |
Aug 12, 2011 | 21.80 | 22.20 | 20.80 | 21.40 | 527,540 | -0.60(-2.73%) |
Aug 11, 2011 | 21.40 | 22.40 | 20.80 | 22.00 | 811,572 | +1.00(+4.76%) |
Aug 10, 2011 | 21.60 | 22.00 | 20.80 | 21.00 | 931,268 | -1.20(-5.41%) |
Aug 09, 2011 | 22.60 | 22.20 | 20.40 | 22.20 | 960,119 | +1.60(+7.77%) |
Aug 08, 2011 | 22.60 | 23.00 | 20.60 | 20.60 | 1,784,099 | -3.40(-14.17%) |
Aug 05, 2011 | 24.00 | 24.60 | 22.80 | 24.00 | 1,137,951 | +0.00(+0.00%) |
Aug 04, 2011 | 24.80 | 25.20 | 23.80 | 24.00 | 797,028 | -1.20(-4.76%) |
Aug 03, 2011 | 25.20 | 25.80 | 24.60 | 25.20 | 370,053 | +0.40(+1.61%) |
Aug 02, 2011 | 26.00 | 26.60 | 24.80 | 24.80 | 532,289 | -1.40(-5.34%) |
Aug 01, 2011 | 26.40 | 26.80 | 25.80 | 26.20 | 452,104 | +0.20(+0.77%) |
Jul 29, 2011 | 24.80 | 26.20 | 24.80 | 26.00 | 415,670 | +0.40(+1.56%) |
Jul 28, 2011 | 25.20 | 26.20 | 24.60 | 25.60 | 728,033 | +1.40(+5.79%) |
Jul 27, 2011 | 25.40 | 25.60 | 24.20 | 24.20 | 825,839 | -1.40(-5.47%) |
Jul 26, 2011 | 25.80 | 26.40 | 25.60 | 25.60 | 200,486 | +0.00(+0.00%) |
Jul 25, 2011 | 25.60 | 26.40 | 25.40 | 25.60 | 212,888 | -0.60(-2.29%) |
Jul 22, 2011 | 26.50 | 26.60 | 26.00 | 26.20 | 197,591 | -0.80(-2.96%) |
Jul 21, 2011 | 26.00 | 27.60 | 25.40 | 27.00 | 421,672 | +1.00(+3.85%) |
Jul 20, 2011 | 26.80 | 27.40 | 26.00 | 26.00 | 261,703 | -1.00(-3.70%) |
Jul 19, 2011 | 25.00 | 27.00 | 24.20 | 27.00 | 673,559 | +2.20(+8.87%) |
Jul 18, 2011 | 25.00 | 25.40 | 24.80 | 24.80 | 179,937 | -0.80(-3.13%) |
Jul 15, 2011 | 25.60 | 25.80 | 25.20 | 25.60 | 359,694 | +0.00(+0.00%) |
Jul 14, 2011 | 25.80 | 25.80 | 25.40 | 25.60 | 196,479 | -0.20(-0.78%) |
Jul 13, 2011 | 25.60 | 26.20 | 25.40 | 25.80 | 296,041 | +0.40(+1.57%) |
Jul 12, 2011 | 25.60 | 26.50 | 25.20 | 25.40 | 395,186 | -0.20(-0.78%) |
Jul 11, 2011 | 25.60 | 26.00 | 25.60 | 25.60 | 258,895 | -0.40(-1.54%) |
Jul 08, 2011 | 26.00 | 26.40 | 25.60 | 26.00 | 451,964 | -0.60(-2.26%) |
Jul 07, 2011 | 26.40 | 27.20 | 25.60 | 26.60 | 1,339,971 | +0.60(+2.31%) |
Jul 06, 2011 | 25.40 | 27.00 | 24.40 | 26.00 | 891,353 | +0.60(+2.36%) |
Jul 05, 2011 | 26.40 | 26.60 | 24.60 | 25.40 | 464,818 | -1.40(-5.22%) |