Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.90 | 20.00 | 19.69 | 19.71 | 751,897 | -0.46(-2.28%) |
Sep 29, 2011 | 19.63 | 20.22 | 19.63 | 20.17 | 1,120,153 | +0.67(+3.44%) |
Sep 28, 2011 | 19.41 | 19.71 | 19.39 | 19.50 | 601,946 | +0.07(+0.36%) |
Sep 27, 2011 | 19.00 | 19.64 | 18.76 | 19.43 | 969,350 | +0.88(+4.74%) |
Sep 26, 2011 | 18.24 | 18.55 | 18.12 | 18.55 | 849,444 | +0.37(+2.04%) |
Sep 23, 2011 | 17.66 | 18.18 | 17.65 | 18.18 | 661,536 | +0.25(+1.39%) |
Sep 22, 2011 | 17.50 | 17.94 | 17.02 | 17.93 | 853,750 | +0.04(+0.22%) |
Sep 21, 2011 | 18.24 | 18.53 | 17.80 | 17.89 | 567,825 | -0.46(-2.51%) |
Sep 20, 2011 | 18.26 | 18.83 | 18.26 | 18.35 | 443,171 | +0.04(+0.22%) |
Sep 19, 2011 | 18.00 | 18.36 | 18.00 | 18.31 | 286,865 | +0.16(+0.88%) |
Sep 16, 2011 | 18.26 | 18.58 | 18.15 | 18.15 | 620,990 | -0.27(-1.47%) |
Sep 15, 2011 | 18.30 | 18.53 | 18.24 | 18.42 | 864,124 | +0.27(+1.49%) |
Sep 14, 2011 | 18.05 | 18.28 | 17.78 | 18.15 | 1,038,825 | +0.33(+1.85%) |
Sep 13, 2011 | 17.86 | 18.07 | 17.82 | 17.82 | 744,940 | -0.11(-0.61%) |
Sep 12, 2011 | 17.60 | 18.00 | 17.52 | 17.93 | 489,700 | +0.13(+0.73%) |
Sep 09, 2011 | 18.19 | 18.19 | 17.58 | 17.80 | 511,922 | -0.40(-2.20%) |
Sep 08, 2011 | 18.38 | 18.44 | 18.13 | 18.20 | 292,894 | -0.30(-1.62%) |
Sep 07, 2011 | 18.40 | 18.52 | 18.35 | 18.50 | 753,821 | +0.33(+1.82%) |
Sep 06, 2011 | 18.39 | 18.55 | 18.10 | 18.17 | 759,169 | -0.54(-2.89%) |
Sep 02, 2011 | 18.75 | 18.98 | 18.71 | 18.71 | 348,599 | -0.34(-1.78%) |
Sep 01, 2011 | 19.96 | 19.96 | 19.02 | 19.05 | 634,433 | -0.79(-3.98%) |
Aug 31, 2011 | 19.60 | 20.03 | 19.60 | 19.84 | 701,761 | +0.37(+1.90%) |
Aug 30, 2011 | 19.47 | 19.64 | 19.36 | 19.47 | 308,185 | +0.00(+0.00%) |
Aug 29, 2011 | 19.16 | 19.60 | 19.16 | 19.47 | 403,689 | +0.41(+2.15%) |
Aug 26, 2011 | 18.65 | 19.13 | 18.54 | 19.06 | 397,389 | +0.44(+2.36%) |
Aug 25, 2011 | 19.10 | 19.10 | 18.45 | 18.62 | 493,864 | -0.47(-2.46%) |
Aug 24, 2011 | 19.30 | 19.49 | 18.92 | 19.09 | 467,353 | -0.37(-1.90%) |
Aug 23, 2011 | 18.72 | 19.50 | 18.66 | 19.46 | 437,787 | +0.72(+3.84%) |
Aug 22, 2011 | 18.86 | 19.03 | 18.58 | 18.74 | 520,266 | +0.05(+0.27%) |
Aug 19, 2011 | 18.32 | 19.01 | 18.32 | 18.69 | 717,393 | +0.00(+0.00%) |
Aug 18, 2011 | 19.12 | 19.12 | 18.47 | 18.69 | 717,686 | -0.61(-3.16%) |
Aug 17, 2011 | 19.51 | 19.77 | 19.29 | 19.30 | 1,363,581 | -0.20(-1.03%) |
Aug 16, 2011 | 19.51 | 19.74 | 19.44 | 19.50 | 713,891 | -0.19(-0.96%) |
Aug 15, 2011 | 19.70 | 20.19 | 19.61 | 19.69 | 542,658 | -0.08(-0.40%) |
Aug 12, 2011 | 19.51 | 19.77 | 19.40 | 19.77 | 666,865 | +0.27(+1.38%) |
Aug 11, 2011 | 19.43 | 19.53 | 19.13 | 19.50 | 926,219 | +0.05(+0.26%) |
Aug 10, 2011 | 19.57 | 19.70 | 19.09 | 19.45 | 1,121,793 | -0.35(-1.77%) |
Aug 09, 2011 | 18.86 | 19.80 | 18.85 | 19.80 | 2,058,238 | +1.04(+5.54%) |
Aug 08, 2011 | 18.50 | 19.29 | 18.50 | 18.76 | 1,626,166 | -0.95(-4.82%) |
Aug 05, 2011 | 19.72 | 19.92 | 19.22 | 19.71 | 943,621 | -0.09(-0.45%) |
Aug 04, 2011 | 20.36 | 20.36 | 19.76 | 19.80 | 988,297 | -0.63(-3.08%) |
Aug 03, 2011 | 19.94 | 20.59 | 19.82 | 20.43 | 1,339,193 | +0.62(+3.13%) |
Aug 02, 2011 | 20.36 | 20.44 | 19.73 | 19.81 | 1,526,813 | -0.73(-3.55%) |
Jul 29, 2011 | 20.54 | 20.74 | 20.26 | 20.54 | 860,236 | +0.03(+0.15%) |
Jul 28, 2011 | 20.69 | 20.73 | 20.44 | 20.51 | 735,295 | -0.13(-0.63%) |
Jul 27, 2011 | 21.21 | 21.36 | 20.60 | 20.64 | 996,604 | -0.86(-4.00%) |
Jul 26, 2011 | 21.58 | 21.69 | 21.29 | 21.50 | 683,011 | +0.14(+0.66%) |
Jul 25, 2011 | 21.45 | 21.55 | 21.07 | 21.36 | 614,129 | -0.09(-0.42%) |
Jul 22, 2011 | 22.01 | 21.60 | 21.23 | 21.45 | 2,200,431 | -0.68(-3.07%) |
Jul 21, 2011 | 22.23 | 22.36 | 22.05 | 22.13 | 961,229 | -0.07(-0.32%) |
Jul 20, 2011 | 22.40 | 22.75 | 22.15 | 22.20 | 609,398 | -0.20(-0.89%) |
Jul 19, 2011 | 22.39 | 22.76 | 22.28 | 22.40 | 1,137,675 | +0.16(+0.72%) |
Jul 18, 2011 | 22.10 | 22.27 | 21.98 | 22.24 | 441,612 | +0.13(+0.59%) |
Jul 15, 2011 | 22.26 | 22.41 | 21.99 | 22.11 | 592,640 | -0.33(-1.47%) |
Jul 14, 2011 | 22.85 | 22.85 | 22.30 | 22.44 | 486,508 | -0.16(-0.71%) |
Jul 13, 2011 | 23.07 | 23.15 | 22.58 | 22.60 | 903,379 | -0.55(-2.38%) |
Jul 12, 2011 | 22.44 | 23.15 | 22.39 | 23.15 | 584,575 | +0.66(+2.93%) |
Jul 11, 2011 | 23.00 | 23.00 | 22.32 | 22.49 | 275,642 | -0.50(-2.17%) |
Jul 08, 2011 | 23.09 | 23.10 | 22.55 | 22.99 | 331,858 | -0.22(-0.95%) |
Jul 07, 2011 | 23.30 | 23.58 | 23.19 | 23.21 | 340,963 | -0.09(-0.39%) |
Jul 06, 2011 | 23.00 | 23.30 | 22.88 | 23.30 | 797,638 | +0.29(+1.26%) |
Jul 05, 2011 | 23.42 | 23.60 | 22.95 | 23.01 | 886,543 | -0.45(-1.92%) |