Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.14 | 15.41 | 14.18 | 14.59 | 70,096 | -1.86(-11.32%) |
Sep 29, 2011 | 16.78 | 16.87 | 16.00 | 16.46 | 76,413 | +0.09(+0.52%) |
Sep 28, 2011 | 16.65 | 16.69 | 16.17 | 16.37 | 42,411 | -0.26(-1.59%) |
Sep 27, 2011 | 16.75 | 16.78 | 16.42 | 16.64 | 53,316 | +0.43(+2.62%) |
Sep 26, 2011 | 16.07 | 16.21 | 15.71 | 16.21 | 41,394 | -0.39(-2.34%) |
Sep 23, 2011 | 16.48 | 16.80 | 16.39 | 16.60 | 56,749 | +1.24(+8.06%) |
Sep 22, 2011 | 16.63 | 16.63 | 15.36 | 15.36 | 58,489 | -1.98(-11.44%) |
Sep 21, 2011 | 18.01 | 18.04 | 17.31 | 17.35 | 42,084 | -0.23(-1.29%) |
Sep 20, 2011 | 17.52 | 17.95 | 17.31 | 17.57 | 73,894 | -0.86(-4.67%) |
Sep 19, 2011 | 18.37 | 18.46 | 18.22 | 18.43 | 20,800 | -0.74(-3.85%) |
Sep 16, 2011 | 19.22 | 19.41 | 19.05 | 19.17 | 22,572 | -0.08(-0.39%) |
Sep 15, 2011 | 19.27 | 19.47 | 19.00 | 19.25 | 22,250 | +0.05(+0.25%) |
Sep 14, 2011 | 18.97 | 19.25 | 18.74 | 19.20 | 41,613 | -0.61(-3.06%) |
Sep 13, 2011 | 19.65 | 19.92 | 19.65 | 19.80 | 13,507 | +0.22(+1.11%) |
Sep 12, 2011 | 19.34 | 19.62 | 19.30 | 19.59 | 16,646 | -0.43(-2.13%) |
Sep 09, 2011 | 20.33 | 20.45 | 19.99 | 20.01 | 11,020 | -0.55(-2.67%) |
Sep 08, 2011 | 20.82 | 20.97 | 20.55 | 20.56 | 15,021 | -0.80(-3.76%) |
Sep 07, 2011 | 21.21 | 21.36 | 20.93 | 21.36 | 15,431 | +0.64(+3.10%) |
Sep 06, 2011 | 20.74 | 21.27 | 20.60 | 20.72 | 25,176 | -0.61(-2.88%) |
Sep 02, 2011 | 21.47 | 21.67 | 21.33 | 21.33 | 22,538 | -0.32(-1.48%) |
Sep 01, 2011 | 21.87 | 22.01 | 21.62 | 21.66 | 14,191 | -1.28(-5.56%) |
Aug 31, 2011 | 22.92 | 22.94 | 22.58 | 22.93 | 18,763 | -0.38(-1.62%) |
Aug 30, 2011 | 22.98 | 23.38 | 22.90 | 23.31 | 12,559 | +0.12(+0.53%) |
Aug 29, 2011 | 22.56 | 23.40 | 22.56 | 23.19 | 17,624 | +0.50(+2.21%) |
Aug 26, 2011 | 21.86 | 22.69 | 21.43 | 22.69 | 17,788 | +0.26(+1.18%) |
Aug 25, 2011 | 22.74 | 22.95 | 22.39 | 22.42 | 31,498 | -0.36(-1.58%) |
Aug 24, 2011 | 22.44 | 22.90 | 22.44 | 22.78 | 16,358 | -0.43(-1.83%) |
Aug 23, 2011 | 22.58 | 23.29 | 22.30 | 23.21 | 54,700 | +1.81(+8.48%) |
Aug 22, 2011 | 21.88 | 21.98 | 21.28 | 21.39 | 23,043 | -0.68(-3.08%) |
Aug 19, 2011 | 21.97 | 22.75 | 21.97 | 22.07 | 36,891 | +0.71(+3.32%) |
Aug 18, 2011 | 21.83 | 21.83 | 21.23 | 21.36 | 44,144 | -1.41(-6.19%) |
Aug 17, 2011 | 22.96 | 23.01 | 22.70 | 22.77 | 20,742 | +0.00(+0.00%) |
Aug 16, 2011 | 22.73 | 22.96 | 22.52 | 22.77 | 18,664 | -0.52(-2.23%) |
Aug 15, 2011 | 23.17 | 23.48 | 22.95 | 23.29 | 26,192 | +0.48(+2.11%) |
Aug 12, 2011 | 22.69 | 23.04 | 22.59 | 22.81 | 10,875 | +0.65(+2.94%) |
Aug 11, 2011 | 21.15 | 22.17 | 21.15 | 22.16 | 27,753 | +2.45(+12.42%) |
Aug 10, 2011 | 20.19 | 20.38 | 19.61 | 19.71 | 72,815 | -1.45(-6.84%) |
Aug 09, 2011 | 19.86 | 21.16 | 19.35 | 21.15 | 91,405 | +2.58(+13.89%) |
Aug 08, 2011 | 19.86 | 20.18 | 18.40 | 18.57 | 91,990 | -1.75(-8.60%) |
Aug 05, 2011 | 20.55 | 20.63 | 19.84 | 20.32 | 32,397 | -0.23(-1.10%) |
Aug 04, 2011 | 21.61 | 21.75 | 20.52 | 20.55 | 43,255 | -1.74(-7.80%) |
Aug 03, 2011 | 22.15 | 22.35 | 21.92 | 22.29 | 15,952 | +0.11(+0.51%) |
Aug 02, 2011 | 22.70 | 22.87 | 22.04 | 22.18 | 29,645 | -1.32(-5.63%) |
Aug 01, 2011 | 23.73 | 23.96 | 23.33 | 23.50 | 14,855 | +0.14(+0.61%) |
Jul 29, 2011 | 23.36 | 23.53 | 23.29 | 23.36 | 12,635 | -0.12(-0.52%) |
Jul 28, 2011 | 23.73 | 23.91 | 23.40 | 23.48 | 30,261 | -0.62(-2.59%) |
Jul 27, 2011 | 24.09 | 24.22 | 23.65 | 24.10 | 60,328 | -0.21(-0.86%) |
Jul 26, 2011 | 24.49 | 24.50 | 24.03 | 24.31 | 34,224 | +0.52(+2.18%) |
Jul 25, 2011 | 23.65 | 23.91 | 23.65 | 23.79 | 53,544 | +1.30(+5.80%) |
Jul 22, 2011 | 22.37 | 22.49 | 22.37 | 22.49 | 18,816 | +0.31(+1.41%) |
Jul 21, 2011 | 22.33 | 22.43 | 22.16 | 22.18 | 14,231 | +0.10(+0.47%) |
Jul 20, 2011 | 22.08 | 22.20 | 21.94 | 22.07 | 7,663 | +0.43(+1.96%) |
Jul 19, 2011 | 21.67 | 21.77 | 21.53 | 21.65 | 21,777 | -0.36(-1.63%) |
Jul 18, 2011 | 22.09 | 22.28 | 21.82 | 22.01 | 23,095 | -0.37(-1.65%) |
Jul 15, 2011 | 22.44 | 22.44 | 22.12 | 22.37 | 28,088 | +0.88(+4.09%) |
Jul 14, 2011 | 21.78 | 21.78 | 21.45 | 21.49 | 17,135 | +0.17(+0.80%) |
Jul 13, 2011 | 21.14 | 21.32 | 21.14 | 21.32 | 24,322 | +0.65(+3.15%) |
Jul 12, 2011 | 20.85 | 20.86 | 20.58 | 20.67 | 15,264 | -0.47(-2.24%) |
Jul 11, 2011 | 21.32 | 21.43 | 21.07 | 21.14 | 24,968 | -0.10(-0.49%) |
Jul 08, 2011 | 21.04 | 21.25 | 20.94 | 21.25 | 15,496 | +0.07(+0.31%) |
Jul 07, 2011 | 21.08 | 21.18 | 20.97 | 21.18 | 11,674 | +0.19(+0.90%) |
Jul 06, 2011 | 20.94 | 21.06 | 20.92 | 20.99 | 13,910 | -0.04(-0.18%) |
Jul 05, 2011 | 21.19 | 21.19 | 20.99 | 21.03 | 7,936 | -0.46(-2.15%) |