Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.77 | 23.56 | 22.02 | 22.08 | 184,661 | -1.10(-4.72%) |
Sep 29, 2011 | 23.15 | 23.39 | 22.70 | 23.18 | 81,201 | +0.41(+1.82%) |
Sep 28, 2011 | 22.29 | 23.04 | 22.19 | 22.76 | 52,214 | +0.43(+1.93%) |
Sep 27, 2011 | 23.37 | 24.65 | 22.32 | 22.33 | 31,511 | -0.45(-1.98%) |
Sep 26, 2011 | 21.62 | 23.15 | 21.44 | 22.78 | 29,302 | +1.16(+5.37%) |
Sep 23, 2011 | 21.66 | 22.31 | 21.46 | 21.62 | 73,247 | -0.56(-2.52%) |
Sep 22, 2011 | 22.75 | 23.57 | 21.56 | 22.18 | 213,486 | -1.72(-7.20%) |
Sep 21, 2011 | 23.39 | 24.14 | 23.39 | 23.90 | 159,059 | +0.50(+2.14%) |
Sep 20, 2011 | 24.05 | 24.59 | 23.40 | 23.40 | 62,567 | -0.77(-3.19%) |
Sep 19, 2011 | 22.61 | 24.47 | 22.50 | 24.17 | 61,949 | +1.14(+4.95%) |
Sep 16, 2011 | 23.69 | 23.80 | 22.87 | 23.03 | 108,886 | -0.74(-3.11%) |
Sep 15, 2011 | 21.96 | 24.71 | 21.96 | 23.77 | 245,843 | +1.81(+8.24%) |
Sep 14, 2011 | 20.77 | 22.72 | 20.77 | 21.96 | 118,373 | +1.22(+5.88%) |
Sep 13, 2011 | 20.96 | 21.10 | 20.10 | 20.74 | 39,541 | -0.20(-0.96%) |
Sep 12, 2011 | 20.62 | 21.25 | 20.30 | 20.94 | 129,742 | +0.19(+0.92%) |
Sep 09, 2011 | 20.22 | 21.39 | 19.96 | 20.75 | 85,156 | +0.30(+1.47%) |
Sep 08, 2011 | 20.01 | 20.81 | 20.01 | 20.45 | 36,574 | +0.27(+1.34%) |
Sep 07, 2011 | 20.04 | 20.39 | 19.77 | 20.18 | 31,078 | +0.56(+2.85%) |
Sep 06, 2011 | 18.69 | 20.17 | 18.69 | 19.62 | 111,833 | +0.29(+1.50%) |
Sep 02, 2011 | 18.92 | 19.61 | 18.66 | 19.33 | 27,962 | +0.04(+0.21%) |
Sep 01, 2011 | 19.14 | 19.62 | 18.83 | 19.29 | 75,140 | +0.29(+1.53%) |
Aug 31, 2011 | 19.79 | 19.79 | 18.60 | 19.00 | 81,872 | -0.49(-2.51%) |
Aug 30, 2011 | 19.16 | 20.41 | 18.85 | 19.49 | 95,356 | +0.34(+1.78%) |
Aug 29, 2011 | 19.05 | 19.21 | 18.45 | 19.15 | 54,579 | +0.32(+1.70%) |
Aug 26, 2011 | 18.52 | 19.20 | 17.78 | 18.83 | 112,280 | +0.08(+0.43%) |
Aug 25, 2011 | 19.56 | 19.56 | 18.45 | 18.75 | 26,533 | -0.57(-2.95%) |
Aug 24, 2011 | 19.31 | 19.57 | 18.87 | 19.32 | 56,261 | +0.15(+0.78%) |
Aug 23, 2011 | 19.36 | 19.37 | 18.55 | 19.17 | 61,330 | +0.44(+2.35%) |
Aug 22, 2011 | 19.34 | 19.53 | 18.67 | 18.73 | 86,155 | +0.02(+0.11%) |
Aug 19, 2011 | 18.98 | 19.35 | 18.24 | 18.71 | 101,359 | -0.33(-1.73%) |
Aug 18, 2011 | 19.63 | 19.74 | 18.87 | 19.04 | 117,756 | -1.05(-5.23%) |
Aug 17, 2011 | 20.08 | 20.39 | 20.00 | 20.09 | 64,054 | +0.10(+0.50%) |
Aug 16, 2011 | 20.02 | 20.44 | 19.82 | 19.99 | 188,597 | -0.29(-1.43%) |
Aug 15, 2011 | 20.04 | 20.47 | 19.61 | 20.28 | 202,622 | +0.38(+1.91%) |
Aug 12, 2011 | 19.62 | 20.97 | 19.43 | 19.90 | 251,061 | +0.76(+3.97%) |
Aug 11, 2011 | 17.64 | 19.55 | 17.23 | 19.14 | 188,257 | +1.68(+9.62%) |
Aug 10, 2011 | 16.06 | 17.58 | 16.06 | 17.46 | 169,433 | -0.29(-1.63%) |
Aug 09, 2011 | 17.24 | 17.96 | 16.50 | 17.75 | 364,138 | +0.63(+3.68%) |
Aug 08, 2011 | 17.73 | 18.45 | 17.11 | 17.12 | 312,460 | -1.40(-7.56%) |
Aug 05, 2011 | 20.35 | 21.64 | 17.81 | 18.52 | 335,265 | -1.38(-6.93%) |
Aug 04, 2011 | 21.17 | 21.18 | 19.70 | 19.90 | 326,090 | -0.88(-4.23%) |
Aug 03, 2011 | 20.78 | 21.19 | 20.55 | 20.78 | 163,394 | -0.07(-0.34%) |
Aug 02, 2011 | 21.59 | 21.70 | 20.68 | 20.85 | 307,143 | -0.94(-4.31%) |
Aug 01, 2011 | 22.48 | 23.15 | 21.76 | 21.79 | 190,541 | -0.43(-1.94%) |
Jul 29, 2011 | 22.48 | 22.74 | 22.11 | 22.22 | 69,015 | -0.47(-2.07%) |
Jul 28, 2011 | 23.16 | 23.17 | 22.56 | 22.69 | 112,554 | -0.42(-1.82%) |
Jul 27, 2011 | 22.44 | 23.41 | 22.44 | 23.11 | 205,094 | +0.52(+2.30%) |
Jul 26, 2011 | 22.60 | 22.79 | 22.30 | 22.59 | 34,062 | +0.06(+0.27%) |
Jul 25, 2011 | 22.59 | 22.95 | 22.28 | 22.53 | 43,336 | -0.15(-0.66%) |
Jul 22, 2011 | 22.64 | 23.92 | 22.41 | 22.68 | 42,500 | -0.58(-2.49%) |
Jul 21, 2011 | 22.37 | 23.26 | 22.01 | 23.26 | 72,310 | +1.07(+4.82%) |
Jul 20, 2011 | 22.61 | 22.76 | 22.04 | 22.19 | 140,185 | -0.38(-1.68%) |
Jul 19, 2011 | 22.81 | 23.51 | 22.29 | 22.57 | 80,396 | -0.10(-0.44%) |
Jul 18, 2011 | 23.69 | 23.71 | 22.09 | 22.67 | 318,661 | -1.13(-4.75%) |
Jul 15, 2011 | 24.18 | 24.18 | 23.57 | 23.80 | 88,667 | -0.16(-0.67%) |
Jul 14, 2011 | 24.20 | 24.38 | 23.88 | 23.96 | 52,025 | -0.09(-0.37%) |
Jul 13, 2011 | 24.12 | 24.43 | 23.84 | 24.05 | 240,826 | +0.01(+0.04%) |
Jul 12, 2011 | 24.14 | 24.21 | 23.71 | 24.04 | 143,764 | -0.09(-0.37%) |
Jul 11, 2011 | 25.09 | 25.10 | 23.93 | 24.13 | 235,284 | -1.02(-4.06%) |
Jul 08, 2011 | 25.01 | 25.25 | 24.66 | 25.15 | 49,613 | -0.32(-1.26%) |
Jul 07, 2011 | 25.60 | 26.25 | 25.30 | 25.47 | 104,042 | -0.06(-0.24%) |
Jul 06, 2011 | 25.02 | 25.60 | 24.87 | 25.53 | 95,572 | +0.40(+1.59%) |
Jul 05, 2011 | 25.11 | 25.31 | 24.60 | 25.13 | 62,473 | +0.12(+0.48%) |