Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.34 | 19.04 | 18.25 | 18.74 | 476,380 | +0.12(+0.64%) |
Sep 29, 2011 | 18.60 | 18.86 | 18.30 | 18.62 | 306,758 | +0.21(+1.14%) |
Sep 28, 2011 | 18.97 | 19.10 | 18.36 | 18.41 | 372,297 | -0.52(-2.75%) |
Sep 27, 2011 | 18.84 | 19.18 | 18.60 | 18.93 | 748,957 | +0.49(+2.66%) |
Sep 26, 2011 | 18.38 | 18.54 | 17.94 | 18.44 | 963,146 | -0.03(-0.16%) |
Sep 23, 2011 | 18.27 | 18.89 | 18.27 | 18.47 | 662,308 | +0.04(+0.22%) |
Sep 22, 2011 | 18.41 | 18.86 | 18.01 | 18.43 | 690,181 | -0.55(-2.90%) |
Sep 21, 2011 | 19.80 | 19.98 | 18.95 | 18.98 | 482,780 | -0.75(-3.80%) |
Sep 20, 2011 | 19.49 | 20.38 | 19.37 | 19.73 | 508,970 | +0.42(+2.18%) |
Sep 19, 2011 | 20.04 | 20.21 | 19.20 | 19.31 | 651,818 | -0.91(-4.50%) |
Sep 16, 2011 | 19.94 | 20.25 | 19.76 | 20.22 | 617,046 | +0.32(+1.61%) |
Sep 15, 2011 | 20.47 | 20.47 | 19.66 | 19.90 | 259,423 | -0.01(-0.05%) |
Sep 14, 2011 | 19.60 | 20.19 | 19.47 | 19.91 | 490,882 | +0.44(+2.26%) |
Sep 13, 2011 | 18.58 | 19.50 | 18.54 | 19.47 | 599,363 | +0.94(+5.07%) |
Sep 12, 2011 | 18.29 | 18.69 | 18.05 | 18.53 | 667,267 | +0.33(+1.81%) |
Sep 09, 2011 | 18.90 | 18.90 | 18.07 | 18.20 | 693,398 | -0.76(-4.01%) |
Sep 08, 2011 | 19.04 | 19.30 | 18.84 | 18.96 | 482,888 | -0.23(-1.20%) |
Sep 07, 2011 | 18.73 | 19.19 | 18.53 | 19.19 | 293,864 | +0.69(+3.73%) |
Sep 06, 2011 | 18.17 | 18.57 | 18.11 | 18.50 | 416,470 | -0.12(-0.64%) |
Sep 02, 2011 | 19.03 | 19.23 | 18.55 | 18.62 | 441,814 | -0.80(-4.12%) |
Sep 01, 2011 | 19.86 | 20.00 | 19.37 | 19.42 | 419,249 | -0.41(-2.07%) |
Aug 31, 2011 | 20.13 | 20.22 | 19.58 | 19.83 | 898,532 | -0.13(-0.65%) |
Aug 30, 2011 | 20.00 | 20.15 | 19.78 | 19.96 | 698,095 | -0.17(-0.84%) |
Aug 29, 2011 | 19.58 | 20.29 | 19.24 | 20.13 | 560,396 | +0.85(+4.41%) |
Aug 26, 2011 | 19.00 | 19.44 | 18.59 | 19.28 | 425,477 | +0.07(+0.36%) |
Aug 25, 2011 | 19.66 | 19.83 | 19.12 | 19.21 | 453,149 | -0.39(-1.99%) |
Aug 24, 2011 | 19.36 | 19.62 | 19.05 | 19.60 | 431,612 | +0.23(+1.19%) |
Aug 23, 2011 | 18.75 | 19.38 | 18.47 | 19.37 | 625,615 | +0.77(+4.14%) |
Aug 22, 2011 | 19.19 | 19.21 | 18.51 | 18.60 | 396,348 | -0.22(-1.17%) |
Aug 19, 2011 | 18.78 | 19.39 | 18.59 | 18.82 | 557,266 | -0.21(-1.10%) |
Aug 18, 2011 | 19.41 | 19.42 | 18.87 | 19.03 | 747,834 | -0.90(-4.52%) |
Aug 17, 2011 | 19.62 | 20.03 | 19.47 | 19.93 | 1,186,627 | +0.47(+2.42%) |
Aug 16, 2011 | 19.24 | 19.62 | 18.94 | 19.46 | 956,692 | +0.23(+1.20%) |
Aug 15, 2011 | 18.73 | 19.24 | 18.63 | 19.23 | 619,642 | +0.64(+3.44%) |
Aug 12, 2011 | 18.03 | 18.64 | 17.92 | 18.59 | 761,199 | +0.73(+4.09%) |
Aug 11, 2011 | 18.29 | 18.46 | 17.51 | 17.86 | 1,642,235 | -0.35(-1.92%) |
Aug 10, 2011 | 18.57 | 19.41 | 18.17 | 18.21 | 1,571,136 | -0.77(-4.06%) |
Aug 09, 2011 | 18.81 | 19.03 | 17.72 | 18.98 | 1,922,493 | +1.07(+5.97%) |
Aug 08, 2011 | 18.90 | 19.19 | 17.71 | 17.91 | 1,771,163 | -1.43(-7.39%) |
Aug 05, 2011 | 19.69 | 19.97 | 18.80 | 19.34 | 1,484,552 | -0.21(-1.07%) |
Aug 04, 2011 | 19.47 | 20.14 | 19.37 | 19.55 | 1,555,214 | -0.33(-1.66%) |
Aug 03, 2011 | 20.52 | 20.61 | 19.36 | 19.88 | 1,098,171 | -0.52(-2.55%) |
Aug 02, 2011 | 20.70 | 21.23 | 20.37 | 20.40 | 738,338 | -0.46(-2.21%) |
Aug 01, 2011 | 21.49 | 21.51 | 20.69 | 20.86 | 929,701 | -0.41(-1.93%) |
Jul 29, 2011 | 21.16 | 22.22 | 20.56 | 21.27 | 1,843,187 | -0.06(-0.28%) |
Jul 28, 2011 | 21.21 | 21.78 | 21.17 | 21.33 | 468,021 | +0.01(+0.05%) |
Jul 27, 2011 | 21.71 | 21.76 | 21.26 | 21.32 | 857,147 | -0.43(-1.98%) |
Jul 26, 2011 | 23.13 | 23.15 | 21.70 | 21.75 | 1,063,187 | -1.42(-6.13%) |
Jul 25, 2011 | 23.10 | 23.66 | 23.00 | 23.17 | 259,975 | -0.16(-0.69%) |
Jul 22, 2011 | 23.45 | 23.50 | 23.32 | 23.33 | 421,577 | -0.19(-0.81%) |
Jul 21, 2011 | 23.68 | 23.86 | 23.34 | 23.52 | 489,682 | +0.05(+0.21%) |
Jul 20, 2011 | 23.94 | 23.99 | 23.34 | 23.47 | 266,221 | -0.39(-1.63%) |
Jul 19, 2011 | 23.42 | 23.89 | 23.39 | 23.86 | 522,517 | +0.53(+2.27%) |
Jul 18, 2011 | 23.46 | 23.74 | 22.99 | 23.33 | 689,670 | -0.23(-0.98%) |
Jul 15, 2011 | 23.36 | 23.65 | 23.19 | 23.56 | 1,052,624 | +0.29(+1.25%) |
Jul 14, 2011 | 23.55 | 23.84 | 23.21 | 23.27 | 829,901 | -0.25(-1.06%) |
Jul 13, 2011 | 23.78 | 24.21 | 23.48 | 23.52 | 1,004,217 | -0.19(-0.80%) |
Jul 12, 2011 | 23.16 | 23.89 | 23.16 | 23.71 | 751,711 | +0.46(+1.98%) |
Jul 11, 2011 | 23.03 | 23.54 | 23.03 | 23.25 | 611,930 | -0.01(-0.04%) |
Jul 08, 2011 | 23.30 | 23.38 | 22.92 | 23.26 | 312,654 | -0.26(-1.11%) |
Jul 07, 2011 | 23.41 | 23.72 | 23.22 | 23.52 | 670,753 | +0.27(+1.16%) |
Jul 06, 2011 | 23.13 | 23.50 | 23.07 | 23.25 | 765,813 | +0.19(+0.82%) |
Jul 05, 2011 | 23.03 | 23.25 | 22.63 | 23.06 | 636,312 | -0.07(-0.30%) |