Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.11 | 20.13 | 19.00 | 19.52 | 324,023 | +0.07(+0.35%) |
Sep 29, 2011 | 19.88 | 20.14 | 19.07 | 19.45 | 135,552 | +0.03(+0.17%) |
Sep 28, 2011 | 19.46 | 19.87 | 19.20 | 19.42 | 256,164 | -0.12(-0.61%) |
Sep 27, 2011 | 19.02 | 19.75 | 18.92 | 19.53 | 163,081 | +0.91(+4.87%) |
Sep 26, 2011 | 18.45 | 18.81 | 18.19 | 18.63 | 149,263 | +0.33(+1.81%) |
Sep 23, 2011 | 17.67 | 18.58 | 17.67 | 18.30 | 226,796 | +0.64(+3.65%) |
Sep 22, 2011 | 17.70 | 18.25 | 17.40 | 17.65 | 226,872 | -0.59(-3.21%) |
Sep 21, 2011 | 19.23 | 19.35 | 18.21 | 18.24 | 110,145 | -0.96(-4.99%) |
Sep 20, 2011 | 19.73 | 20.04 | 19.18 | 19.20 | 83,550 | -0.43(-2.20%) |
Sep 19, 2011 | 19.54 | 19.88 | 19.13 | 19.63 | 102,555 | -0.31(-1.57%) |
Sep 16, 2011 | 20.09 | 20.15 | 19.85 | 19.94 | 142,624 | +0.01(+0.04%) |
Sep 15, 2011 | 19.55 | 20.05 | 19.31 | 19.93 | 124,548 | +0.41(+2.08%) |
Sep 14, 2011 | 19.24 | 19.81 | 18.88 | 19.53 | 171,512 | +0.50(+2.63%) |
Sep 13, 2011 | 18.68 | 19.16 | 18.65 | 19.03 | 262,006 | +0.42(+2.28%) |
Sep 12, 2011 | 18.17 | 18.63 | 18.09 | 18.60 | 270,713 | +0.09(+0.50%) |
Sep 09, 2011 | 18.86 | 19.10 | 18.13 | 18.51 | 188,897 | -0.58(-3.02%) |
Sep 08, 2011 | 19.30 | 19.53 | 18.98 | 19.09 | 253,785 | -0.38(-1.96%) |
Sep 07, 2011 | 19.38 | 19.70 | 19.28 | 19.47 | 349,179 | +0.43(+2.27%) |
Sep 06, 2011 | 18.41 | 19.11 | 17.89 | 19.03 | 143,064 | +0.03(+0.18%) |
Sep 02, 2011 | 19.14 | 21.00 | 19.00 | 19.00 | 191,289 | -0.56(-2.86%) |
Sep 01, 2011 | 19.85 | 20.15 | 19.39 | 19.56 | 163,489 | -0.33(-1.66%) |
Aug 31, 2011 | 20.19 | 20.32 | 19.72 | 19.89 | 209,926 | -0.14(-0.72%) |
Aug 30, 2011 | 19.98 | 20.20 | 19.64 | 20.04 | 355,987 | -0.07(-0.34%) |
Aug 29, 2011 | 20.15 | 20.54 | 19.85 | 20.10 | 201,527 | +0.22(+1.11%) |
Aug 26, 2011 | 19.25 | 19.93 | 19.11 | 19.88 | 135,674 | +0.49(+2.54%) |
Aug 25, 2011 | 19.78 | 19.78 | 19.24 | 19.39 | 156,741 | -0.28(-1.42%) |
Aug 24, 2011 | 19.25 | 20.02 | 18.91 | 19.67 | 168,738 | +0.05(+0.26%) |
Aug 23, 2011 | 18.59 | 19.70 | 18.25 | 19.62 | 560,158 | +1.09(+5.86%) |
Aug 22, 2011 | 19.04 | 19.24 | 18.44 | 18.53 | 175,330 | -0.04(-0.23%) |
Aug 19, 2011 | 18.10 | 18.92 | 18.10 | 18.58 | 212,234 | +0.14(+0.74%) |
Aug 18, 2011 | 18.99 | 19.01 | 18.37 | 18.44 | 317,886 | -1.09(-5.60%) |
Aug 17, 2011 | 19.73 | 19.99 | 19.29 | 19.53 | 89,549 | -0.10(-0.52%) |
Aug 16, 2011 | 19.67 | 19.89 | 19.36 | 19.64 | 101,780 | -0.26(-1.32%) |
Aug 15, 2011 | 19.91 | 20.24 | 19.62 | 19.90 | 56,363 | +0.18(+0.90%) |
Aug 12, 2011 | 19.40 | 19.78 | 18.93 | 19.72 | 170,767 | +0.48(+2.51%) |
Aug 11, 2011 | 18.48 | 19.53 | 18.36 | 19.24 | 237,240 | +0.85(+4.61%) |
Aug 10, 2011 | 19.26 | 19.43 | 18.33 | 18.39 | 309,948 | -1.32(-6.71%) |
Aug 09, 2011 | 19.70 | 19.82 | 18.36 | 19.71 | 279,279 | +0.90(+4.78%) |
Aug 08, 2011 | 19.98 | 20.50 | 18.81 | 18.81 | 230,319 | -1.68(-8.20%) |
Aug 05, 2011 | 21.13 | 21.13 | 19.93 | 20.49 | 287,742 | -0.33(-1.59%) |
Aug 04, 2011 | 21.84 | 22.05 | 20.82 | 20.82 | 211,610 | -1.19(-5.39%) |
Aug 03, 2011 | 21.58 | 22.04 | 20.60 | 22.01 | 423,643 | +0.59(+2.73%) |
Aug 02, 2011 | 22.05 | 22.16 | 21.41 | 21.43 | 349,224 | -0.64(-2.92%) |
Aug 01, 2011 | 22.37 | 22.47 | 21.66 | 22.07 | 241,155 | +0.02(+0.08%) |
Jul 29, 2011 | 21.99 | 22.37 | 21.73 | 22.05 | 151,193 | +0.00(+0.00%) |
Jul 28, 2011 | 22.13 | 22.38 | 21.65 | 22.05 | 193,871 | -0.25(-1.14%) |
Jul 27, 2011 | 22.98 | 22.99 | 22.16 | 22.31 | 228,442 | -0.83(-3.59%) |
Jul 26, 2011 | 23.67 | 23.67 | 23.12 | 23.14 | 60,782 | -0.53(-2.26%) |
Jul 25, 2011 | 23.52 | 23.89 | 23.51 | 23.67 | 66,230 | -0.18(-0.75%) |
Jul 22, 2011 | 23.82 | 24.19 | 23.67 | 23.85 | 59,782 | -0.20(-0.85%) |
Jul 21, 2011 | 23.66 | 24.26 | 23.64 | 24.06 | 82,995 | +0.44(+1.87%) |
Jul 20, 2011 | 23.41 | 23.72 | 23.07 | 23.61 | 87,557 | +0.28(+1.20%) |
Jul 19, 2011 | 22.67 | 23.38 | 22.44 | 23.33 | 119,705 | +0.79(+3.50%) |
Jul 18, 2011 | 23.00 | 23.08 | 22.50 | 22.55 | 187,685 | -0.74(-3.17%) |
Jul 15, 2011 | 23.30 | 23.39 | 23.08 | 23.28 | 115,082 | +0.02(+0.07%) |
Jul 14, 2011 | 23.76 | 23.85 | 23.11 | 23.27 | 120,181 | -0.42(-1.75%) |
Jul 13, 2011 | 23.58 | 23.77 | 23.45 | 23.68 | 118,817 | +0.15(+0.65%) |
Jul 12, 2011 | 23.61 | 23.74 | 23.33 | 23.53 | 113,656 | -0.07(-0.29%) |
Jul 11, 2011 | 24.08 | 24.14 | 23.57 | 23.60 | 139,973 | -0.82(-3.37%) |
Jul 08, 2011 | 24.28 | 24.52 | 24.00 | 24.42 | 84,519 | -0.20(-0.79%) |
Jul 07, 2011 | 24.90 | 25.22 | 24.47 | 24.62 | 126,438 | -0.17(-0.68%) |
Jul 06, 2011 | 24.84 | 25.07 | 24.29 | 24.79 | 97,875 | -0.14(-0.54%) |
Jul 05, 2011 | 24.68 | 25.05 | 24.45 | 24.92 | 138,115 | +0.18(+0.72%) |