Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.01 | 18.39 | 17.84 | 17.89 | 366,266 | -0.42(-2.32%) |
Sep 29, 2011 | 18.21 | 18.36 | 17.93 | 18.31 | 602,712 | +0.46(+2.58%) |
Sep 28, 2011 | 18.62 | 18.62 | 17.82 | 17.85 | 462,760 | -0.76(-4.11%) |
Sep 27, 2011 | 18.52 | 18.96 | 18.25 | 18.61 | 308,636 | +0.43(+2.36%) |
Sep 26, 2011 | 18.39 | 18.39 | 17.91 | 18.18 | 249,480 | -0.07(-0.36%) |
Sep 23, 2011 | 18.00 | 18.43 | 17.91 | 18.25 | 460,536 | +0.25(+1.42%) |
Sep 22, 2011 | 17.80 | 18.29 | 17.46 | 18.00 | 935,684 | -0.29(-1.56%) |
Sep 21, 2011 | 18.82 | 18.95 | 18.27 | 18.28 | 346,156 | -0.52(-2.74%) |
Sep 20, 2011 | 18.62 | 19.17 | 18.56 | 18.80 | 335,108 | +0.13(+0.70%) |
Sep 19, 2011 | 18.81 | 18.92 | 18.46 | 18.66 | 452,802 | -0.43(-2.23%) |
Sep 16, 2011 | 19.23 | 19.27 | 18.89 | 19.09 | 644,130 | -0.02(-0.10%) |
Sep 15, 2011 | 19.25 | 19.30 | 18.75 | 19.11 | 424,414 | -0.07(-0.39%) |
Sep 14, 2011 | 18.75 | 19.43 | 18.59 | 19.18 | 350,202 | +0.57(+3.09%) |
Sep 13, 2011 | 18.29 | 18.64 | 18.28 | 18.61 | 280,378 | +0.22(+1.20%) |
Sep 12, 2011 | 17.78 | 18.59 | 17.76 | 18.39 | 554,922 | +0.30(+1.63%) |
Sep 09, 2011 | 18.60 | 18.60 | 17.86 | 18.09 | 270,652 | -0.70(-3.70%) |
Sep 08, 2011 | 19.34 | 19.41 | 18.72 | 18.79 | 176,296 | -0.66(-3.39%) |
Sep 07, 2011 | 18.96 | 19.45 | 18.96 | 19.45 | 314,304 | +0.83(+4.46%) |
Sep 06, 2011 | 18.27 | 18.72 | 18.04 | 18.62 | 189,674 | -0.18(-0.96%) |
Sep 02, 2011 | 19.23 | 19.27 | 18.70 | 18.80 | 292,126 | -0.73(-3.74%) |
Sep 01, 2011 | 19.93 | 20.39 | 19.38 | 19.53 | 237,712 | -0.41(-2.06%) |
Aug 31, 2011 | 20.02 | 20.32 | 19.77 | 19.94 | 274,106 | +0.04(+0.20%) |
Aug 30, 2011 | 19.91 | 20.02 | 19.69 | 19.90 | 181,712 | -0.14(-0.67%) |
Aug 29, 2011 | 19.48 | 20.05 | 19.38 | 20.04 | 279,294 | +0.84(+4.40%) |
Aug 26, 2011 | 18.91 | 19.36 | 18.59 | 19.19 | 319,956 | +0.17(+0.89%) |
Aug 25, 2011 | 19.71 | 19.91 | 18.98 | 19.02 | 237,796 | -0.58(-2.96%) |
Aug 24, 2011 | 19.22 | 19.64 | 19.20 | 19.60 | 263,078 | +0.39(+2.03%) |
Aug 23, 2011 | 18.30 | 19.24 | 18.02 | 19.21 | 381,392 | +0.96(+5.23%) |
Aug 22, 2011 | 18.70 | 18.80 | 17.98 | 18.25 | 201,718 | -0.06(-0.33%) |
Aug 19, 2011 | 18.28 | 18.82 | 17.92 | 18.32 | 280,636 | -0.20(-1.05%) |
Aug 18, 2011 | 19.28 | 19.39 | 18.41 | 18.51 | 358,282 | -1.29(-6.54%) |
Aug 17, 2011 | 20.16 | 20.30 | 19.59 | 19.80 | 264,062 | -0.18(-0.88%) |
Aug 16, 2011 | 19.95 | 20.14 | 19.59 | 19.98 | 215,898 | -0.22(-1.09%) |
Aug 15, 2011 | 19.98 | 20.23 | 19.89 | 20.20 | 195,468 | +0.32(+1.61%) |
Aug 12, 2011 | 19.91 | 20.05 | 19.43 | 19.88 | 289,242 | +0.18(+0.94%) |
Aug 11, 2011 | 19.12 | 19.92 | 18.93 | 19.70 | 475,766 | +0.60(+3.14%) |
Aug 10, 2011 | 20.00 | 20.00 | 19.04 | 19.09 | 475,224 | -1.07(-5.28%) |
Aug 09, 2011 | 19.93 | 20.18 | 18.70 | 20.16 | 531,138 | +0.95(+4.92%) |
Aug 08, 2011 | 20.46 | 21.07 | 19.20 | 19.21 | 790,000 | -1.73(-8.28%) |
Aug 05, 2011 | 20.94 | 21.26 | 20.27 | 20.95 | 597,930 | +0.27(+1.28%) |
Aug 04, 2011 | 21.21 | 21.36 | 20.67 | 20.68 | 667,922 | -0.73(-3.39%) |
Aug 03, 2011 | 21.31 | 21.52 | 21.04 | 21.41 | 697,422 | +0.06(+0.28%) |
Aug 02, 2011 | 21.68 | 22.00 | 21.24 | 21.35 | 652,988 | -0.46(-2.11%) |
Aug 01, 2011 | 22.74 | 22.88 | 21.70 | 21.81 | 691,668 | -0.73(-3.22%) |
Jul 29, 2011 | 22.79 | 22.96 | 22.35 | 22.54 | 440,744 | -0.39(-1.70%) |
Jul 28, 2011 | 23.12 | 23.83 | 22.84 | 22.93 | 787,830 | +0.07(+0.28%) |
Jul 27, 2011 | 23.29 | 23.29 | 22.73 | 22.86 | 895,838 | -0.43(-1.83%) |
Jul 26, 2011 | 23.55 | 23.65 | 23.29 | 23.29 | 842,410 | -0.23(-0.96%) |
Jul 25, 2011 | 23.55 | 23.63 | 23.36 | 23.51 | 585,012 | -0.20(-0.86%) |
Jul 22, 2011 | 23.66 | 24.06 | 23.51 | 23.71 | 453,462 | -0.04(-0.15%) |
Jul 21, 2011 | 23.77 | 23.85 | 23.57 | 23.75 | 627,446 | +0.08(+0.34%) |
Jul 20, 2011 | 23.80 | 24.00 | 23.43 | 23.67 | 489,572 | -0.06(-0.27%) |
Jul 19, 2011 | 23.32 | 23.98 | 23.27 | 23.73 | 798,432 | +0.57(+2.46%) |
Jul 18, 2011 | 23.52 | 23.73 | 23.14 | 23.16 | 645,110 | -0.50(-2.11%) |
Jul 15, 2011 | 23.73 | 23.93 | 23.48 | 23.66 | 434,056 | -0.01(-0.04%) |
Jul 14, 2011 | 23.88 | 23.95 | 23.52 | 23.68 | 471,176 | -0.08(-0.34%) |
Jul 13, 2011 | 23.39 | 23.91 | 23.29 | 23.75 | 498,332 | +0.48(+2.06%) |
Jul 12, 2011 | 23.14 | 23.34 | 22.98 | 23.27 | 503,270 | +0.09(+0.41%) |
Jul 11, 2011 | 23.48 | 23.71 | 23.13 | 23.18 | 470,938 | -0.51(-2.15%) |
Jul 08, 2011 | 23.43 | 23.75 | 23.43 | 23.69 | 735,518 | -0.09(-0.38%) |
Jul 07, 2011 | 23.75 | 24.00 | 23.36 | 23.78 | 546,204 | +0.12(+0.49%) |
Jul 06, 2011 | 23.68 | 23.84 | 23.52 | 23.66 | 254,286 | -0.09(-0.36%) |
Jul 05, 2011 | 23.85 | 24.13 | 23.57 | 23.75 | 525,960 | -0.22(-0.92%) |