Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.85 | 20.08 | 19.66 | 19.69 | 98,370 | -0.57(-2.83%) |
Sep 29, 2011 | 20.41 | 20.50 | 19.93 | 20.26 | 157,838 | +0.68(+3.45%) |
Sep 28, 2011 | 20.03 | 20.31 | 19.57 | 19.58 | 178,582 | -0.34(-1.71%) |
Sep 27, 2011 | 20.03 | 20.38 | 19.80 | 19.93 | 188,964 | +0.42(+2.15%) |
Sep 26, 2011 | 19.05 | 19.57 | 18.68 | 19.51 | 174,040 | +0.66(+3.49%) |
Sep 23, 2011 | 18.32 | 18.87 | 18.27 | 18.85 | 134,158 | +0.52(+2.86%) |
Sep 22, 2011 | 18.35 | 18.57 | 18.06 | 18.32 | 204,542 | -0.63(-3.31%) |
Sep 21, 2011 | 19.62 | 19.73 | 18.94 | 18.95 | 158,446 | -0.72(-3.65%) |
Sep 20, 2011 | 19.73 | 19.96 | 19.54 | 19.67 | 195,565 | -0.02(-0.12%) |
Sep 19, 2011 | 19.51 | 19.86 | 19.30 | 19.69 | 318,299 | -0.54(-2.65%) |
Sep 16, 2011 | 20.25 | 20.29 | 19.87 | 20.23 | 206,370 | -0.07(-0.36%) |
Sep 15, 2011 | 20.11 | 20.32 | 19.94 | 20.30 | 504,821 | +0.77(+3.93%) |
Sep 14, 2011 | 19.09 | 19.70 | 18.64 | 19.54 | 780,749 | +0.62(+3.25%) |
Sep 13, 2011 | 18.49 | 18.96 | 18.39 | 18.92 | 150,490 | +0.46(+2.51%) |
Sep 12, 2011 | 18.29 | 18.56 | 17.90 | 18.46 | 355,827 | -0.30(-1.59%) |
Sep 09, 2011 | 19.16 | 19.24 | 18.65 | 18.76 | 285,406 | -1.13(-5.69%) |
Sep 08, 2011 | 19.95 | 20.25 | 19.84 | 19.89 | 294,717 | -0.33(-1.63%) |
Sep 07, 2011 | 19.72 | 20.24 | 19.62 | 20.22 | 454,618 | +0.38(+1.93%) |
Sep 06, 2011 | 19.38 | 19.85 | 19.29 | 19.83 | 1,548,013 | -0.86(-4.15%) |
Sep 02, 2011 | 20.87 | 21.00 | 20.62 | 20.69 | 374,177 | -0.68(-3.16%) |
Sep 01, 2011 | 21.48 | 21.83 | 21.36 | 21.37 | 362,026 | -0.51(-2.34%) |
Aug 31, 2011 | 21.70 | 21.95 | 21.61 | 21.88 | 283,449 | +0.62(+2.89%) |
Aug 30, 2011 | 21.17 | 21.41 | 21.02 | 21.27 | 160,355 | -0.15(-0.71%) |
Aug 29, 2011 | 21.28 | 21.43 | 21.20 | 21.42 | 181,789 | +0.68(+3.26%) |
Aug 26, 2011 | 20.39 | 20.85 | 20.23 | 20.74 | 160,625 | +0.09(+0.41%) |
Aug 25, 2011 | 21.21 | 21.30 | 20.55 | 20.66 | 209,358 | -0.58(-2.72%) |
Aug 24, 2011 | 20.97 | 21.24 | 20.86 | 21.24 | 107,024 | -0.01(-0.06%) |
Aug 23, 2011 | 20.69 | 21.30 | 20.51 | 21.25 | 124,287 | +0.69(+3.38%) |
Aug 22, 2011 | 21.00 | 21.05 | 20.52 | 20.55 | 184,246 | +0.31(+1.53%) |
Aug 19, 2011 | 20.43 | 20.68 | 20.16 | 20.24 | 267,074 | -0.40(-1.92%) |
Aug 18, 2011 | 20.88 | 20.94 | 20.27 | 20.64 | 611,281 | -1.00(-4.62%) |
Aug 17, 2011 | 21.83 | 22.05 | 21.56 | 21.64 | 121,660 | +0.17(+0.79%) |
Aug 16, 2011 | 21.44 | 22.03 | 21.28 | 21.47 | 492,660 | -0.54(-2.46%) |
Aug 15, 2011 | 21.60 | 22.03 | 21.60 | 22.01 | 310,527 | +0.78(+3.67%) |
Aug 12, 2011 | 21.08 | 21.46 | 20.86 | 21.23 | 1,001,402 | +0.69(+3.35%) |
Aug 11, 2011 | 19.40 | 20.82 | 19.38 | 20.54 | 461,267 | +1.04(+5.31%) |
Aug 10, 2011 | 20.37 | 20.38 | 19.43 | 19.51 | 837,809 | -1.66(-7.85%) |
Aug 09, 2011 | 21.19 | 21.22 | 19.81 | 21.17 | 725,598 | +0.97(+4.79%) |
Aug 08, 2011 | 21.10 | 21.31 | 20.04 | 20.20 | 889,619 | -1.78(-8.09%) |
Aug 05, 2011 | 21.55 | 22.22 | 20.64 | 21.98 | 3,333,967 | +1.35(+6.52%) |
Aug 04, 2011 | 21.77 | 21.77 | 20.55 | 20.63 | 1,267,703 | -1.78(-7.93%) |
Aug 03, 2011 | 22.65 | 22.67 | 21.95 | 22.41 | 2,165,823 | +0.42(+1.91%) |
Aug 02, 2011 | 22.47 | 22.72 | 21.98 | 21.99 | 501,335 | -0.90(-3.94%) |
Aug 01, 2011 | 23.60 | 23.66 | 22.64 | 22.89 | 483,226 | -0.68(-2.89%) |
Jul 29, 2011 | 23.63 | 23.96 | 23.53 | 23.57 | 277,602 | +0.12(+0.52%) |
Jul 28, 2011 | 23.56 | 23.81 | 23.42 | 23.45 | 263,079 | -0.02(-0.10%) |
Jul 27, 2011 | 24.04 | 24.04 | 23.40 | 23.48 | 691,636 | -0.96(-3.94%) |
Jul 26, 2011 | 24.40 | 24.57 | 24.34 | 24.44 | 864,572 | +0.15(+0.63%) |
Jul 25, 2011 | 24.44 | 24.48 | 24.20 | 24.29 | 644,638 | -0.59(-2.37%) |
Jul 22, 2011 | 24.85 | 24.91 | 24.83 | 24.88 | 424,786 | -0.06(-0.24%) |
Jul 21, 2011 | 24.63 | 24.99 | 24.54 | 24.94 | 1,914,653 | +1.02(+4.25%) |
Jul 20, 2011 | 23.68 | 23.96 | 23.54 | 23.92 | 1,748,023 | +0.83(+3.59%) |
Jul 19, 2011 | 22.88 | 23.15 | 22.86 | 23.09 | 819,664 | +0.34(+1.50%) |
Jul 18, 2011 | 22.73 | 22.89 | 22.42 | 22.75 | 1,869,217 | -0.24(-1.06%) |
Jul 15, 2011 | 23.18 | 23.21 | 22.88 | 23.00 | 427,072 | -0.09(-0.37%) |
Jul 14, 2011 | 23.53 | 23.67 | 23.00 | 23.08 | 1,065,454 | -0.23(-0.97%) |
Jul 13, 2011 | 23.20 | 23.57 | 23.07 | 23.31 | 340,981 | +0.39(+1.70%) |
Jul 12, 2011 | 22.87 | 23.21 | 22.82 | 22.92 | 1,718,464 | -0.11(-0.48%) |
Jul 11, 2011 | 23.23 | 23.36 | 23.00 | 23.03 | 2,022,510 | -1.25(-5.17%) |
Jul 08, 2011 | 24.56 | 24.57 | 24.18 | 24.28 | 969,067 | -0.86(-3.44%) |
Jul 07, 2011 | 25.25 | 25.30 | 25.00 | 25.14 | 1,140,652 | +0.19(+0.78%) |
Jul 06, 2011 | 24.82 | 25.07 | 24.69 | 24.95 | 763,339 | -0.57(-2.24%) |
Jul 05, 2011 | 25.70 | 25.78 | 25.42 | 25.52 | 1,364,400 | -0.58(-2.24%) |