Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.03 | 19.29 | 17.84 | 17.90 | 366,098 | -1.53(-7.87%) |
Sep 29, 2011 | 19.83 | 20.21 | 18.76 | 19.43 | 227,970 | +0.20(+1.04%) |
Sep 28, 2011 | 20.41 | 20.52 | 19.21 | 19.23 | 209,899 | -1.16(-5.69%) |
Sep 27, 2011 | 20.17 | 21.42 | 20.01 | 20.39 | 330,919 | +0.74(+3.77%) |
Sep 26, 2011 | 19.66 | 19.76 | 18.79 | 19.65 | 233,384 | +0.15(+0.77%) |
Sep 23, 2011 | 18.56 | 19.90 | 18.39 | 19.50 | 414,374 | +1.00(+5.41%) |
Sep 22, 2011 | 20.38 | 20.63 | 17.92 | 18.50 | 729,889 | -2.83(-13.27%) |
Sep 21, 2011 | 21.78 | 22.41 | 21.28 | 21.33 | 388,909 | -0.55(-2.51%) |
Sep 20, 2011 | 23.00 | 23.25 | 21.75 | 21.88 | 229,202 | -0.90(-3.95%) |
Sep 19, 2011 | 22.29 | 23.07 | 21.67 | 22.78 | 253,216 | -0.31(-1.34%) |
Sep 16, 2011 | 23.46 | 23.61 | 22.86 | 23.09 | 280,224 | -0.23(-0.99%) |
Sep 15, 2011 | 23.35 | 23.68 | 22.70 | 23.32 | 293,321 | +0.21(+0.91%) |
Sep 14, 2011 | 22.41 | 23.49 | 21.95 | 23.11 | 489,720 | +0.92(+4.15%) |
Sep 13, 2011 | 21.32 | 22.38 | 21.03 | 22.19 | 599,700 | +0.91(+4.28%) |
Sep 12, 2011 | 20.97 | 21.96 | 20.23 | 21.28 | 823,143 | +0.09(+0.42%) |
Sep 09, 2011 | 23.37 | 23.37 | 21.02 | 21.19 | 1,229,831 | -1.70(-7.43%) |
Sep 08, 2011 | 26.08 | 26.23 | 22.82 | 22.89 | 2,321,343 | -4.47(-16.34%) |
Sep 07, 2011 | 26.75 | 27.69 | 26.11 | 27.36 | 646,975 | +1.16(+4.43%) |
Sep 06, 2011 | 24.01 | 26.35 | 24.01 | 26.20 | 361,170 | +1.33(+5.35%) |
Sep 02, 2011 | 24.78 | 25.30 | 24.40 | 24.87 | 208,874 | -0.56(-2.20%) |
Sep 01, 2011 | 26.65 | 26.82 | 25.25 | 25.43 | 234,178 | -1.08(-4.07%) |
Aug 31, 2011 | 26.74 | 27.40 | 26.14 | 26.51 | 425,904 | -0.05(-0.19%) |
Aug 30, 2011 | 25.75 | 26.84 | 25.61 | 26.56 | 268,069 | +0.73(+2.83%) |
Aug 29, 2011 | 24.66 | 25.99 | 24.18 | 25.83 | 325,270 | +1.51(+6.21%) |
Aug 26, 2011 | 23.12 | 24.81 | 22.51 | 24.32 | 177,476 | +0.91(+3.89%) |
Aug 25, 2011 | 24.06 | 24.22 | 23.08 | 23.41 | 163,006 | -0.48(-2.01%) |
Aug 24, 2011 | 23.54 | 24.27 | 23.13 | 23.89 | 198,152 | +0.27(+1.14%) |
Aug 23, 2011 | 21.36 | 23.82 | 21.09 | 23.62 | 286,861 | +2.33(+10.94%) |
Aug 22, 2011 | 21.85 | 22.07 | 21.02 | 21.29 | 208,763 | +0.04(+0.19%) |
Aug 19, 2011 | 20.95 | 22.61 | 20.63 | 21.25 | 311,653 | -0.11(-0.51%) |
Aug 18, 2011 | 22.39 | 22.56 | 21.19 | 21.36 | 371,247 | -1.76(-7.61%) |
Aug 17, 2011 | 24.25 | 24.58 | 22.50 | 23.12 | 537,427 | -1.02(-4.23%) |
Aug 16, 2011 | 23.62 | 24.43 | 23.40 | 24.14 | 291,087 | +0.17(+0.71%) |
Aug 15, 2011 | 23.94 | 24.50 | 23.38 | 23.97 | 259,899 | +0.24(+1.01%) |
Aug 12, 2011 | 23.70 | 24.29 | 23.07 | 23.73 | 267,827 | +0.35(+1.50%) |
Aug 11, 2011 | 21.05 | 23.76 | 21.04 | 23.38 | 460,010 | +2.56(+12.30%) |
Aug 10, 2011 | 20.88 | 21.55 | 20.55 | 20.82 | 569,489 | -0.76(-3.52%) |
Aug 09, 2011 | 21.04 | 21.64 | 19.92 | 21.58 | 668,301 | +1.70(+8.55%) |
Aug 08, 2011 | 21.80 | 22.10 | 19.80 | 19.88 | 575,658 | -2.70(-11.96%) |
Aug 05, 2011 | 22.55 | 22.95 | 21.52 | 22.58 | 574,917 | +0.91(+4.20%) |
Aug 04, 2011 | 24.44 | 24.92 | 21.58 | 21.67 | 639,401 | -3.19(-12.83%) |
Aug 03, 2011 | 24.65 | 25.01 | 23.69 | 24.86 | 296,284 | +0.36(+1.47%) |
Aug 02, 2011 | 25.93 | 26.20 | 24.43 | 24.50 | 285,316 | -1.47(-5.66%) |
Aug 01, 2011 | 26.97 | 27.02 | 25.81 | 25.97 | 275,857 | -0.44(-1.67%) |
Jul 29, 2011 | 25.65 | 26.78 | 25.00 | 26.41 | 324,212 | +0.42(+1.62%) |
Jul 28, 2011 | 25.21 | 26.82 | 25.11 | 25.99 | 328,481 | +0.85(+3.38%) |
Jul 27, 2011 | 25.85 | 25.93 | 24.65 | 25.14 | 453,542 | -0.74(-2.86%) |
Jul 26, 2011 | 26.65 | 26.65 | 25.64 | 25.88 | 266,127 | -0.72(-2.71%) |
Jul 25, 2011 | 26.46 | 27.18 | 26.31 | 26.60 | 200,813 | -0.26(-0.97%) |
Jul 22, 2011 | 26.53 | 27.00 | 26.03 | 26.86 | 275,168 | +0.21(+0.79%) |
Jul 21, 2011 | 26.52 | 27.31 | 26.33 | 26.65 | 223,468 | +0.21(+0.79%) |
Jul 20, 2011 | 27.18 | 27.35 | 26.30 | 26.44 | 148,457 | -0.50(-1.86%) |
Jul 19, 2011 | 26.58 | 27.24 | 26.47 | 26.94 | 384,795 | +0.49(+1.85%) |
Jul 18, 2011 | 26.69 | 26.77 | 25.66 | 26.45 | 362,883 | -0.40(-1.49%) |
Jul 15, 2011 | 25.60 | 26.95 | 25.51 | 26.85 | 621,056 | +1.30(+5.09%) |
Jul 14, 2011 | 26.78 | 27.00 | 25.39 | 25.55 | 556,454 | -1.23(-4.59%) |
Jul 13, 2011 | 26.96 | 27.44 | 26.69 | 26.78 | 315,746 | -0.09(-0.33%) |
Jul 12, 2011 | 27.69 | 27.90 | 26.86 | 26.87 | 1,010,512 | -0.79(-2.86%) |
Jul 11, 2011 | 28.76 | 28.80 | 27.53 | 27.66 | 553,670 | -1.36(-4.69%) |
Jul 08, 2011 | 28.78 | 29.13 | 28.72 | 29.02 | 468,054 | -0.08(-0.27%) |
Jul 07, 2011 | 29.50 | 29.75 | 28.82 | 29.10 | 472,086 | -0.29(-0.99%) |
Jul 06, 2011 | 29.70 | 29.70 | 29.10 | 29.39 | 290,998 | -0.48(-1.61%) |
Jul 05, 2011 | 29.80 | 30.27 | 29.67 | 29.87 | 302,697 | +0.09(+0.30%) |