Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.76 | 18.40 | 16.65 | 16.65 | 391,820 | -1.50(-8.26%) |
Sep 29, 2011 | 19.00 | 19.32 | 17.75 | 18.15 | 239,282 | -0.56(-2.99%) |
Sep 28, 2011 | 19.65 | 19.80 | 18.64 | 18.71 | 234,882 | -0.89(-4.54%) |
Sep 27, 2011 | 19.59 | 20.67 | 18.76 | 19.60 | 475,929 | +0.85(+4.53%) |
Sep 26, 2011 | 18.50 | 19.01 | 17.66 | 18.75 | 501,791 | +0.28(+1.52%) |
Sep 23, 2011 | 19.30 | 19.99 | 17.76 | 18.47 | 641,353 | -1.39(-7.00%) |
Sep 22, 2011 | 20.72 | 21.00 | 19.11 | 19.86 | 668,589 | -1.74(-8.06%) |
Sep 21, 2011 | 22.20 | 22.50 | 21.50 | 21.60 | 287,199 | -0.63(-2.83%) |
Sep 20, 2011 | 23.42 | 23.42 | 22.13 | 22.23 | 278,395 | -0.22(-0.98%) |
Sep 19, 2011 | 22.90 | 23.10 | 22.19 | 22.45 | 323,857 | -0.15(-0.66%) |
Sep 16, 2011 | 22.25 | 23.00 | 22.10 | 22.60 | 504,823 | +0.75(+3.43%) |
Sep 15, 2011 | 21.49 | 22.25 | 20.68 | 21.85 | 400,808 | +0.38(+1.77%) |
Sep 14, 2011 | 21.45 | 21.60 | 21.09 | 21.47 | 178,066 | +0.04(+0.19%) |
Sep 13, 2011 | 21.21 | 21.75 | 21.00 | 21.43 | 168,970 | +0.31(+1.47%) |
Sep 12, 2011 | 21.44 | 21.85 | 20.81 | 21.12 | 252,640 | -0.44(-2.04%) |
Sep 09, 2011 | 22.02 | 22.09 | 21.28 | 21.56 | 276,044 | -0.47(-2.13%) |
Sep 08, 2011 | 22.99 | 22.99 | 22.00 | 22.03 | 234,309 | -0.52(-2.31%) |
Sep 07, 2011 | 22.06 | 22.57 | 21.86 | 22.55 | 198,635 | +0.09(+0.40%) |
Sep 06, 2011 | 23.20 | 23.20 | 21.95 | 22.46 | 323,053 | +0.10(+0.45%) |
Sep 02, 2011 | 23.03 | 23.38 | 22.25 | 22.36 | 446,811 | -0.55(-2.40%) |
Sep 01, 2011 | 23.60 | 23.71 | 22.82 | 22.91 | 245,316 | -0.66(-2.80%) |
Aug 31, 2011 | 23.76 | 24.44 | 22.93 | 23.57 | 295,259 | -0.59(-2.44%) |
Aug 30, 2011 | 23.85 | 24.38 | 23.31 | 24.16 | 365,720 | +0.89(+3.82%) |
Aug 29, 2011 | 22.31 | 23.35 | 22.05 | 23.27 | 369,742 | +1.27(+5.77%) |
Aug 26, 2011 | 21.96 | 22.45 | 21.00 | 22.00 | 539,617 | +0.04(+0.18%) |
Aug 25, 2011 | 22.30 | 22.80 | 21.56 | 21.96 | 507,574 | -0.34(-1.52%) |
Aug 24, 2011 | 23.93 | 23.93 | 21.89 | 22.30 | 797,717 | -2.12(-8.68%) |
Aug 23, 2011 | 23.01 | 24.59 | 22.30 | 24.42 | 997,831 | +0.10(+0.41%) |
Aug 22, 2011 | 25.05 | 25.28 | 24.11 | 24.32 | 482,086 | -0.67(-2.68%) |
Aug 19, 2011 | 25.35 | 25.62 | 24.91 | 24.99 | 250,657 | -0.21(-0.83%) |
Aug 18, 2011 | 25.98 | 25.99 | 25.00 | 25.20 | 284,244 | -0.52(-2.02%) |
Aug 17, 2011 | 25.81 | 26.01 | 25.10 | 25.72 | 189,840 | -0.13(-0.50%) |
Aug 16, 2011 | 26.43 | 26.99 | 25.85 | 25.85 | 219,914 | -0.70(-2.64%) |
Aug 15, 2011 | 25.97 | 26.65 | 25.58 | 26.55 | 215,027 | +0.33(+1.26%) |
Aug 12, 2011 | 26.52 | 26.52 | 25.35 | 26.22 | 244,775 | -0.77(-2.85%) |
Aug 11, 2011 | 26.99 | 27.20 | 25.41 | 26.99 | 362,479 | +0.09(+0.33%) |
Aug 10, 2011 | 25.43 | 27.98 | 25.00 | 26.90 | 811,730 | +0.90(+3.46%) |
Aug 09, 2011 | 24.28 | 26.00 | 23.85 | 26.00 | 489,508 | +2.63(+11.25%) |
Aug 08, 2011 | 25.48 | 26.28 | 23.37 | 23.37 | 418,167 | -0.95(-3.91%) |
Aug 05, 2011 | 24.82 | 25.65 | 24.00 | 24.32 | 400,224 | -0.48(-1.94%) |
Aug 04, 2011 | 27.63 | 28.45 | 24.80 | 24.80 | 526,108 | -2.09(-7.77%) |
Aug 03, 2011 | 26.87 | 27.48 | 26.51 | 26.89 | 289,696 | +0.40(+1.51%) |
Aug 02, 2011 | 26.58 | 26.74 | 25.69 | 26.49 | 257,180 | +1.03(+4.05%) |
Aug 01, 2011 | 24.82 | 26.06 | 24.69 | 25.46 | 217,587 | +0.64(+2.58%) |
Jul 29, 2011 | 25.94 | 25.94 | 24.03 | 24.82 | 265,971 | -0.25(-1.00%) |
Jul 28, 2011 | 24.95 | 25.44 | 24.35 | 25.07 | 151,629 | -0.01(-0.04%) |
Jul 27, 2011 | 26.89 | 27.05 | 24.76 | 25.08 | 460,882 | -1.77(-6.59%) |
Jul 26, 2011 | 27.26 | 27.50 | 26.76 | 26.85 | 179,465 | -0.55(-2.01%) |
Jul 25, 2011 | 27.97 | 28.11 | 27.40 | 27.40 | 270,063 | -0.11(-0.40%) |
Jul 22, 2011 | 27.26 | 27.80 | 27.26 | 27.51 | 157,277 | +0.22(+0.81%) |
Jul 21, 2011 | 26.89 | 27.30 | 26.50 | 27.29 | 261,744 | +0.48(+1.79%) |
Jul 20, 2011 | 26.77 | 27.32 | 26.08 | 26.81 | 237,821 | -0.07(-0.26%) |
Jul 19, 2011 | 26.59 | 26.88 | 25.62 | 26.88 | 430,779 | +0.92(+3.54%) |
Jul 18, 2011 | 25.21 | 26.70 | 25.21 | 25.96 | 493,185 | +0.86(+3.43%) |
Jul 15, 2011 | 24.51 | 25.47 | 24.49 | 25.10 | 339,181 | +0.61(+2.49%) |
Jul 14, 2011 | 25.37 | 25.49 | 23.41 | 24.49 | 550,887 | -0.82(-3.24%) |
Jul 13, 2011 | 23.49 | 25.31 | 23.26 | 25.31 | 619,787 | +2.28(+9.90%) |
Jul 12, 2011 | 22.63 | 23.31 | 22.55 | 23.03 | 233,198 | +0.37(+1.63%) |
Jul 11, 2011 | 23.10 | 23.47 | 22.60 | 22.66 | 189,153 | -0.32(-1.39%) |
Jul 08, 2011 | 23.03 | 23.44 | 22.50 | 22.98 | 246,168 | -0.09(-0.39%) |
Jul 07, 2011 | 22.83 | 24.20 | 22.83 | 23.07 | 462,814 | +0.37(+1.63%) |
Jul 06, 2011 | 22.94 | 23.50 | 22.30 | 22.70 | 721,571 | +0.07(+0.31%) |
Jul 05, 2011 | 21.50 | 23.65 | 20.55 | 22.63 | 2,673,245 | -1.47(-6.10%) |