Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.05 | 19.11 | 18.77 | 18.77 | 355,191 | -0.56(-2.92%) |
Sep 29, 2011 | 19.39 | 19.62 | 19.03 | 19.34 | 158,451 | +0.49(+2.62%) |
Sep 28, 2011 | 19.22 | 19.29 | 18.79 | 18.84 | 88,919 | -0.28(-1.47%) |
Sep 27, 2011 | 19.46 | 19.50 | 19.04 | 19.13 | 358,638 | +0.15(+0.78%) |
Sep 26, 2011 | 18.70 | 19.02 | 18.48 | 18.98 | 165,728 | +0.62(+3.38%) |
Sep 23, 2011 | 18.15 | 18.46 | 18.10 | 18.36 | 230,264 | +0.15(+0.85%) |
Sep 22, 2011 | 18.34 | 18.45 | 17.98 | 18.20 | 175,084 | -0.72(-3.80%) |
Sep 21, 2011 | 19.43 | 19.53 | 18.91 | 18.92 | 139,685 | -0.39(-2.04%) |
Sep 20, 2011 | 19.27 | 19.53 | 19.08 | 19.32 | 173,274 | +0.23(+1.22%) |
Sep 19, 2011 | 19.08 | 19.17 | 18.84 | 19.08 | 193,120 | -0.52(-2.66%) |
Sep 16, 2011 | 19.70 | 19.73 | 19.39 | 19.60 | 164,689 | +0.21(+1.09%) |
Sep 15, 2011 | 19.40 | 19.45 | 19.21 | 19.39 | 172,911 | +0.29(+1.51%) |
Sep 14, 2011 | 19.03 | 19.24 | 18.70 | 19.10 | 243,340 | +0.52(+2.81%) |
Sep 13, 2011 | 18.39 | 18.62 | 18.26 | 18.58 | 199,449 | +0.26(+1.42%) |
Sep 12, 2011 | 18.12 | 18.35 | 17.93 | 18.32 | 179,748 | -0.14(-0.76%) |
Sep 09, 2011 | 18.84 | 18.84 | 18.40 | 18.46 | 380,905 | -0.72(-3.75%) |
Sep 08, 2011 | 19.27 | 19.47 | 19.14 | 19.18 | 193,702 | -0.14(-0.73%) |
Sep 07, 2011 | 18.98 | 19.32 | 18.95 | 19.32 | 193,482 | +0.77(+4.14%) |
Sep 06, 2011 | 18.52 | 18.67 | 18.27 | 18.55 | 164,665 | -0.53(-2.77%) |
Sep 02, 2011 | 19.17 | 19.32 | 19.05 | 19.08 | 186,988 | -0.51(-2.59%) |
Sep 01, 2011 | 19.91 | 20.03 | 19.57 | 19.59 | 297,435 | -0.11(-0.57%) |
Aug 31, 2011 | 19.75 | 20.01 | 19.56 | 19.70 | 265,755 | +0.68(+3.56%) |
Aug 30, 2011 | 18.89 | 19.08 | 18.77 | 19.03 | 265,369 | -0.06(-0.33%) |
Aug 29, 2011 | 18.94 | 19.20 | 18.72 | 19.09 | 267,265 | +0.29(+1.54%) |
Aug 26, 2011 | 18.46 | 18.89 | 18.27 | 18.80 | 198,497 | -0.02(-0.11%) |
Aug 25, 2011 | 19.26 | 19.34 | 18.79 | 18.82 | 191,157 | -0.87(-4.40%) |
Aug 24, 2011 | 19.38 | 19.79 | 19.22 | 19.69 | 179,751 | +0.32(+1.67%) |
Aug 23, 2011 | 18.89 | 19.38 | 18.82 | 19.36 | 208,379 | +0.40(+2.12%) |
Aug 22, 2011 | 19.25 | 19.25 | 18.93 | 18.96 | 169,180 | +0.18(+0.94%) |
Aug 19, 2011 | 19.08 | 19.51 | 18.76 | 18.79 | 226,911 | -0.68(-3.48%) |
Aug 18, 2011 | 19.89 | 19.89 | 19.34 | 19.46 | 415,798 | -1.16(-5.60%) |
Aug 17, 2011 | 20.50 | 20.79 | 20.49 | 20.62 | 120,350 | +0.06(+0.27%) |
Aug 16, 2011 | 20.21 | 20.70 | 20.15 | 20.56 | 151,277 | -0.26(-1.25%) |
Aug 15, 2011 | 20.63 | 20.84 | 20.61 | 20.82 | 164,382 | +0.15(+0.72%) |
Aug 12, 2011 | 20.25 | 20.70 | 20.17 | 20.68 | 212,537 | +0.99(+5.05%) |
Aug 11, 2011 | 18.89 | 19.91 | 18.84 | 19.68 | 265,700 | +0.49(+2.53%) |
Aug 10, 2011 | 19.32 | 19.41 | 18.70 | 19.20 | 968,351 | +0.21(+1.10%) |
Aug 09, 2011 | 19.31 | 19.12 | 18.06 | 18.99 | 1,284,505 | +0.81(+4.44%) |
Aug 08, 2011 | 19.31 | 19.62 | 18.18 | 18.18 | 681,774 | -2.08(-10.27%) |
Aug 05, 2011 | 20.70 | 20.83 | 20.02 | 20.26 | 652,125 | -1.08(-5.07%) |
Aug 04, 2011 | 22.11 | 22.11 | 21.29 | 21.34 | 239,542 | -1.00(-4.47%) |
Aug 03, 2011 | 22.36 | 22.44 | 22.03 | 22.34 | 113,357 | +0.18(+0.80%) |
Aug 02, 2011 | 22.49 | 22.55 | 22.13 | 22.16 | 186,049 | -0.47(-2.06%) |
Aug 01, 2011 | 22.72 | 22.76 | 22.22 | 22.63 | 357,959 | +0.13(+0.58%) |
Jul 29, 2011 | 22.54 | 22.80 | 22.39 | 22.50 | 253,187 | +0.47(+2.11%) |
Jul 28, 2011 | 22.33 | 22.44 | 21.98 | 22.03 | 156,191 | +0.68(+3.17%) |
Jul 27, 2011 | 21.47 | 21.47 | 21.22 | 21.35 | 131,178 | -0.64(-2.92%) |
Jul 26, 2011 | 21.86 | 22.13 | 21.73 | 22.00 | 100,899 | -0.03(-0.12%) |
Jul 25, 2011 | 22.05 | 22.09 | 21.98 | 22.03 | 62,482 | -0.27(-1.20%) |
Jul 22, 2011 | 22.22 | 22.30 | 22.22 | 22.29 | 89,400 | +0.11(+0.49%) |
Jul 21, 2011 | 21.85 | 22.18 | 21.77 | 22.18 | 71,482 | +0.57(+2.66%) |
Jul 20, 2011 | 21.55 | 21.67 | 21.39 | 21.61 | 106,007 | +0.11(+0.51%) |
Jul 19, 2011 | 21.34 | 21.57 | 21.27 | 21.50 | 434,967 | +0.70(+3.36%) |
Jul 18, 2011 | 21.06 | 21.07 | 20.67 | 20.80 | 230,128 | -0.62(-2.91%) |
Jul 15, 2011 | 21.55 | 21.55 | 21.29 | 21.42 | 264,799 | -0.08(-0.38%) |
Jul 14, 2011 | 21.68 | 21.74 | 21.40 | 21.50 | 110,315 | -0.15(-0.70%) |
Jul 13, 2011 | 21.46 | 21.79 | 21.46 | 21.66 | 52,791 | +0.27(+1.25%) |
Jul 12, 2011 | 21.44 | 21.59 | 21.38 | 21.39 | 112,807 | -0.10(-0.45%) |
Jul 11, 2011 | 21.55 | 21.61 | 21.37 | 21.48 | 154,619 | -0.90(-4.01%) |
Jul 08, 2011 | 22.21 | 22.39 | 22.19 | 22.38 | 195,497 | -0.08(-0.37%) |
Jul 07, 2011 | 22.42 | 22.49 | 22.33 | 22.46 | 87,999 | +0.08(+0.34%) |
Jul 06, 2011 | 22.37 | 22.39 | 22.20 | 22.39 | 358,516 | -0.32(-1.42%) |
Jul 05, 2011 | 22.62 | 22.74 | 22.59 | 22.71 | 380,873 | +0.49(+2.19%) |