Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.59 | 19.92 | 19.46 | 19.46 | 850,912 | -0.41(-2.05%) |
Sep 29, 2011 | 19.68 | 19.91 | 19.51 | 19.87 | 822,040 | +0.55(+2.87%) |
Sep 28, 2011 | 19.85 | 19.91 | 19.30 | 19.31 | 944,072 | -0.54(-2.72%) |
Sep 27, 2011 | 20.02 | 20.14 | 19.69 | 19.85 | 1,108,971 | +0.12(+0.59%) |
Sep 26, 2011 | 19.64 | 19.75 | 19.28 | 19.74 | 759,746 | +0.27(+1.39%) |
Sep 23, 2011 | 19.45 | 19.55 | 19.24 | 19.47 | 794,969 | -0.01(-0.07%) |
Sep 22, 2011 | 19.23 | 19.69 | 19.21 | 19.48 | 1,315,993 | -0.20(-1.00%) |
Sep 21, 2011 | 20.39 | 20.48 | 19.68 | 19.68 | 1,294,627 | -0.72(-3.55%) |
Sep 20, 2011 | 20.48 | 20.89 | 20.40 | 20.40 | 1,051,222 | -0.08(-0.39%) |
Sep 19, 2011 | 20.35 | 20.62 | 20.18 | 20.48 | 894,915 | -0.19(-0.92%) |
Sep 16, 2011 | 20.36 | 20.67 | 20.19 | 20.67 | 1,377,720 | +0.29(+1.43%) |
Sep 15, 2011 | 20.21 | 20.40 | 20.00 | 20.38 | 864,195 | +0.37(+1.86%) |
Sep 14, 2011 | 19.96 | 20.18 | 19.75 | 20.01 | 1,365,571 | +0.20(+1.03%) |
Sep 13, 2011 | 19.84 | 20.02 | 19.64 | 19.80 | 1,557,961 | -0.05(-0.26%) |
Sep 12, 2011 | 19.23 | 19.86 | 19.12 | 19.85 | 1,628,376 | +0.01(+0.07%) |
Sep 09, 2011 | 19.97 | 20.15 | 19.46 | 19.84 | 1,755,646 | -0.34(-1.67%) |
Sep 08, 2011 | 20.06 | 20.40 | 20.06 | 20.18 | 938,515 | -0.09(-0.47%) |
Sep 07, 2011 | 19.90 | 20.31 | 19.83 | 20.27 | 756,565 | +0.64(+3.28%) |
Sep 06, 2011 | 19.31 | 19.69 | 19.26 | 19.63 | 1,050,515 | -0.24(-1.21%) |
Sep 02, 2011 | 20.14 | 20.32 | 19.87 | 19.87 | 637,415 | -0.58(-2.82%) |
Sep 01, 2011 | 20.74 | 20.85 | 20.37 | 20.45 | 1,012,584 | -0.18(-0.85%) |
Aug 31, 2011 | 20.66 | 20.82 | 20.40 | 20.62 | 998,906 | +0.05(+0.25%) |
Aug 30, 2011 | 20.56 | 20.76 | 20.36 | 20.57 | 541,052 | -0.14(-0.67%) |
Aug 29, 2011 | 20.54 | 20.72 | 20.37 | 20.71 | 887,983 | +0.43(+2.13%) |
Aug 26, 2011 | 19.79 | 20.41 | 19.79 | 20.28 | 1,296,315 | +0.35(+1.76%) |
Aug 25, 2011 | 20.28 | 20.28 | 19.58 | 19.93 | 1,138,005 | -0.16(-0.80%) |
Aug 24, 2011 | 19.81 | 20.11 | 19.63 | 20.09 | 985,936 | +0.29(+1.48%) |
Aug 23, 2011 | 19.06 | 19.80 | 18.96 | 19.80 | 1,255,156 | +0.83(+4.39%) |
Aug 22, 2011 | 19.28 | 19.36 | 18.79 | 18.96 | 790,554 | +0.08(+0.43%) |
Aug 19, 2011 | 18.78 | 19.33 | 18.72 | 18.88 | 624,073 | -0.17(-0.88%) |
Aug 18, 2011 | 19.22 | 19.35 | 18.92 | 19.05 | 1,180,602 | -0.65(-3.30%) |
Aug 17, 2011 | 19.87 | 19.98 | 19.64 | 19.70 | 728,550 | -0.04(-0.19%) |
Aug 16, 2011 | 19.75 | 19.81 | 19.50 | 19.74 | 598,805 | -0.08(-0.41%) |
Aug 15, 2011 | 19.54 | 19.82 | 19.54 | 19.82 | 656,307 | +0.45(+2.30%) |
Aug 12, 2011 | 19.77 | 19.77 | 19.23 | 19.37 | 1,134,065 | -0.16(-0.82%) |
Aug 11, 2011 | 18.56 | 19.72 | 18.48 | 19.53 | 1,261,260 | +1.10(+5.99%) |
Aug 10, 2011 | 18.78 | 19.12 | 18.40 | 18.43 | 2,020,774 | -0.70(-3.67%) |
Aug 09, 2011 | 18.79 | 19.15 | 17.76 | 19.13 | 2,002,080 | +1.21(+6.77%) |
Aug 08, 2011 | 18.79 | 19.18 | 17.91 | 17.92 | 2,996,712 | -1.42(-7.33%) |
Aug 05, 2011 | 20.08 | 20.08 | 19.20 | 19.34 | 1,776,715 | -0.60(-3.01%) |
Aug 04, 2011 | 20.50 | 20.55 | 19.92 | 19.94 | 1,219,972 | -0.76(-3.67%) |
Aug 03, 2011 | 20.57 | 20.78 | 20.37 | 20.70 | 1,385,141 | +0.15(+0.71%) |
Aug 02, 2011 | 20.58 | 20.74 | 20.53 | 20.55 | 1,238,346 | -0.15(-0.71%) |
Aug 01, 2011 | 20.77 | 20.87 | 20.39 | 20.70 | 1,596,919 | +0.14(+0.68%) |
Jul 29, 2011 | 20.39 | 20.64 | 20.23 | 20.56 | 1,330,359 | +0.00(+0.00%) |
Jul 28, 2011 | 20.82 | 20.89 | 20.51 | 20.56 | 1,224,275 | -0.07(-0.35%) |
Jul 27, 2011 | 20.37 | 21.19 | 20.15 | 20.63 | 2,055,897 | +0.47(+2.32%) |
Jul 26, 2011 | 20.15 | 20.35 | 20.11 | 20.16 | 650,532 | +0.02(+0.11%) |
Jul 25, 2011 | 19.99 | 20.27 | 19.99 | 20.14 | 686,103 | +0.00(+0.00%) |
Jul 22, 2011 | 20.23 | 20.23 | 20.00 | 20.14 | 458,923 | -0.08(-0.40%) |
Jul 21, 2011 | 19.78 | 20.23 | 19.75 | 20.22 | 1,016,775 | +0.54(+2.75%) |
Jul 20, 2011 | 19.72 | 19.83 | 19.62 | 19.68 | 784,675 | -0.04(-0.19%) |
Jul 19, 2011 | 20.07 | 20.07 | 19.65 | 19.72 | 1,976,975 | -0.39(-1.96%) |
Jul 18, 2011 | 20.24 | 20.32 | 19.96 | 20.11 | 722,215 | -0.19(-0.94%) |
Jul 15, 2011 | 20.60 | 20.62 | 20.20 | 20.30 | 549,707 | -0.23(-1.10%) |
Jul 14, 2011 | 20.80 | 20.86 | 20.50 | 20.53 | 687,033 | -0.21(-1.02%) |
Jul 13, 2011 | 20.92 | 21.08 | 20.72 | 20.74 | 593,254 | -0.12(-0.56%) |
Jul 12, 2011 | 20.69 | 21.01 | 20.67 | 20.86 | 556,764 | +0.12(+0.56%) |
Jul 11, 2011 | 20.85 | 21.01 | 20.70 | 20.74 | 451,858 | -0.31(-1.49%) |
Jul 08, 2011 | 21.06 | 21.13 | 20.94 | 21.05 | 515,631 | -0.18(-0.86%) |
Jul 07, 2011 | 21.17 | 21.29 | 21.12 | 21.24 | 434,503 | +0.18(+0.83%) |
Jul 06, 2011 | 20.93 | 21.12 | 20.89 | 21.06 | 502,900 | +0.12(+0.56%) |
Jul 05, 2011 | 21.02 | 21.03 | 20.85 | 20.94 | 464,087 | -0.06(-0.28%) |