Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2011 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.80(+4.52%) |
Sep 26, 2011 | 17.57 | 17.88 | 17.57 | 17.67 | 4,002 | +0.45(+2.63%) |
Sep 23, 2011 | 17.22 | 17.26 | 17.22 | 17.22 | 1,288 | +0.32(+1.89%) |
Sep 22, 2011 | 17.52 | 17.52 | 16.90 | 16.90 | 5,624 | -1.45(-7.91%) |
Sep 21, 2011 | 19.26 | 19.26 | 18.35 | 18.35 | 937 | -1.30(-6.63%) |
Sep 20, 2011 | 19.87 | 19.87 | 19.64 | 19.65 | 2,859 | +0.03(+0.13%) |
Sep 19, 2011 | 19.46 | 19.63 | 19.18 | 19.63 | 6,796 | -0.46(-2.31%) |
Sep 16, 2011 | 20.09 | 20.09 | 20.09 | 20.09 | 703 | +0.34(+1.71%) |
Sep 15, 2011 | 19.76 | 19.76 | 19.76 | 19.76 | 417 | +0.07(+0.35%) |
Sep 14, 2011 | 19.02 | 19.69 | 19.02 | 19.69 | 4,687 | +0.64(+3.34%) |
Sep 13, 2011 | 19.05 | 19.05 | 19.05 | 19.05 | 234 | +0.63(+3.42%) |
Sep 12, 2011 | 18.24 | 18.42 | 18.24 | 18.42 | 2,906 | -0.22(-1.16%) |
Sep 09, 2011 | 18.64 | 18.64 | 18.64 | 18.64 | 234 | -0.94(-4.78%) |
Sep 08, 2011 | 19.67 | 19.67 | 19.52 | 19.57 | 1,406 | -0.13(-0.67%) |
Sep 07, 2011 | 19.68 | 19.70 | 19.38 | 19.70 | 703 | +0.81(+4.27%) |
Sep 06, 2011 | 18.64 | 18.90 | 18.64 | 18.90 | 937 | -0.56(-2.89%) |
Sep 02, 2011 | 19.88 | 19.88 | 19.44 | 19.46 | 703 | -1.04(-5.06%) |
Sep 01, 2011 | 20.80 | 21.17 | 20.50 | 20.50 | 1,640 | -0.34(-1.62%) |
Aug 31, 2011 | 21.25 | 21.25 | 20.75 | 20.83 | 1,907 | +0.49(+2.39%) |
Aug 29, 2011 | 19.51 | 20.35 | 20.35 | 20.35 | 3,984 | +1.19(+6.21%) |
Aug 26, 2011 | 19.24 | 19.24 | 19.16 | 19.16 | 468 | +0.09(+0.47%) |
Aug 25, 2011 | 20.24 | 20.24 | 19.07 | 19.07 | 2,287 | -0.39(-2.02%) |
Aug 24, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 234 | +1.16(+6.37%) |
Aug 23, 2011 | 18.55 | 18.55 | 18.30 | 18.30 | 897 | +0.20(+1.08%) |
Aug 22, 2011 | 18.10 | 18.10 | 18.10 | 18.10 | 234 | -0.28(-1.51%) |
Aug 19, 2011 | 17.99 | 18.72 | 17.99 | 18.38 | 4,570 | -0.07(-0.39%) |
Aug 18, 2011 | 19.00 | 19.13 | 18.45 | 18.45 | 3,386 | -1.72(-8.53%) |
Aug 17, 2011 | 20.22 | 20.34 | 20.12 | 20.17 | 2,449 | +0.37(+1.87%) |
Aug 16, 2011 | 19.54 | 19.86 | 19.54 | 19.80 | 3,414 | -0.21(-1.07%) |
Aug 15, 2011 | 19.43 | 20.01 | 19.43 | 20.01 | 6,562 | +1.22(+6.52%) |
Aug 12, 2011 | 19.29 | 19.29 | 18.76 | 18.79 | 3,046 | -0.34(-1.78%) |
Aug 11, 2011 | 17.92 | 19.13 | 17.77 | 19.13 | 7,846 | +1.37(+7.69%) |
Aug 10, 2011 | 18.07 | 18.07 | 17.76 | 17.76 | 935 | +0.70(+4.08%) |
Aug 09, 2011 | 18.21 | 17.72 | 16.91 | 17.07 | 4,178 | +0.21(+1.27%) |
Aug 08, 2011 | 18.21 | 18.93 | 16.85 | 16.85 | 5,521 | -2.87(-14.54%) |
Aug 05, 2011 | 19.66 | 20.50 | 19.48 | 19.72 | 10,223 | -0.35(-1.76%) |
Aug 04, 2011 | 21.43 | 21.44 | 20.08 | 20.08 | 4,382 | -2.30(-10.30%) |
Aug 03, 2011 | 21.36 | 22.38 | 21.36 | 22.38 | 4,558 | -0.13(-0.57%) |
Aug 02, 2011 | 22.71 | 22.71 | 22.51 | 22.51 | 703 | -0.82(-3.51%) |
Aug 01, 2011 | 24.31 | 24.31 | 23.23 | 23.33 | 4,520 | -0.38(-1.59%) |
Jul 29, 2011 | 23.70 | 23.70 | 23.70 | 23.70 | 468 | +0.11(+0.47%) |
Jul 28, 2011 | 24.17 | 24.17 | 23.51 | 23.59 | 5,845 | -0.58(-2.39%) |
Jul 27, 2011 | 24.67 | 24.67 | 24.17 | 24.17 | 2,988 | -0.87(-3.47%) |
Jul 25, 2011 | 25.41 | 25.04 | 25.04 | 25.04 | 4,687 | -0.63(-2.44%) |
Jul 22, 2011 | 25.66 | 25.67 | 25.66 | 25.67 | 937 | -0.10(-0.38%) |
Jul 21, 2011 | 25.76 | 25.87 | 25.74 | 25.77 | 4,218 | +0.68(+2.70%) |
Jul 20, 2011 | 25.33 | 25.50 | 25.04 | 25.09 | 4,736 | -0.18(-0.71%) |
Jul 19, 2011 | 25.04 | 25.27 | 24.90 | 25.27 | 1,975 | +0.50(+2.02%) |
Jul 18, 2011 | 25.60 | 25.60 | 24.62 | 24.77 | 29,973 | -0.87(-3.40%) |
Jul 14, 2011 | 26.16 | 25.64 | 25.64 | 25.64 | 3,515 | -1.03(-3.87%) |
Jul 13, 2011 | 26.78 | 26.80 | 26.67 | 26.67 | 6,562 | +0.29(+1.12%) |
Jul 11, 2011 | 27.12 | 26.38 | 26.38 | 26.38 | 8,671 | -1.03(-3.77%) |
Jul 08, 2011 | 27.15 | 27.41 | 27.13 | 27.41 | 14,108 | -0.44(-1.59%) |
Jul 07, 2011 | 28.12 | 28.12 | 27.73 | 27.85 | 5,889 | +0.47(+1.73%) |
Jul 06, 2011 | 27.48 | 27.48 | 27.38 | 27.38 | 895 | +0.14(+0.52%) |
Jul 05, 2011 | 27.69 | 27.69 | 27.23 | 27.24 | 3,782 | -0.23(-0.84%) |