Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.13 | 15.13 | 14.68 | 14.74 | 387,815 | -0.70(-4.53%) |
Sep 29, 2011 | 15.86 | 15.90 | 15.16 | 15.44 | 256,816 | -0.13(-0.85%) |
Sep 28, 2011 | 16.03 | 16.30 | 15.52 | 15.57 | 107,036 | -0.42(-2.63%) |
Sep 27, 2011 | 16.32 | 16.59 | 15.97 | 15.99 | 191,961 | +0.17(+1.07%) |
Sep 26, 2011 | 15.77 | 15.91 | 15.49 | 15.82 | 178,226 | +0.22(+1.42%) |
Sep 23, 2011 | 14.81 | 15.76 | 14.81 | 15.60 | 224,276 | +0.65(+4.33%) |
Sep 22, 2011 | 15.49 | 15.60 | 14.56 | 14.95 | 375,198 | -1.19(-7.35%) |
Sep 21, 2011 | 17.06 | 17.12 | 16.09 | 16.14 | 183,737 | -0.77(-4.53%) |
Sep 20, 2011 | 17.29 | 17.67 | 16.81 | 16.90 | 524,449 | -0.42(-2.42%) |
Sep 19, 2011 | 16.93 | 17.62 | 16.75 | 17.32 | 419,904 | -0.08(-0.47%) |
Sep 16, 2011 | 16.69 | 17.55 | 16.67 | 17.40 | 431,692 | +0.91(+5.49%) |
Sep 15, 2011 | 16.75 | 16.78 | 16.19 | 16.50 | 373,172 | +0.03(+0.18%) |
Sep 14, 2011 | 15.94 | 16.90 | 15.80 | 16.47 | 596,617 | +0.58(+3.66%) |
Sep 13, 2011 | 15.97 | 16.33 | 15.44 | 15.89 | 493,069 | -0.11(-0.69%) |
Sep 12, 2011 | 16.70 | 16.95 | 15.66 | 16.00 | 407,759 | -0.99(-5.85%) |
Sep 09, 2011 | 17.68 | 17.81 | 16.79 | 16.99 | 227,573 | -0.80(-4.47%) |
Sep 08, 2011 | 18.47 | 18.81 | 17.71 | 17.79 | 182,422 | -0.71(-3.86%) |
Sep 07, 2011 | 18.88 | 19.18 | 18.41 | 18.50 | 157,005 | +0.22(+1.21%) |
Sep 06, 2011 | 18.11 | 18.62 | 17.70 | 18.28 | 221,256 | -0.43(-2.32%) |
Sep 02, 2011 | 19.28 | 19.43 | 18.60 | 18.71 | 225,781 | -0.93(-4.72%) |
Sep 01, 2011 | 20.12 | 20.12 | 19.49 | 19.64 | 288,671 | -0.30(-1.51%) |
Aug 31, 2011 | 20.05 | 20.38 | 19.83 | 19.94 | 237,795 | +0.07(+0.33%) |
Aug 30, 2011 | 19.83 | 20.02 | 19.81 | 19.88 | 221,046 | +0.04(+0.19%) |
Aug 29, 2011 | 19.88 | 20.18 | 19.80 | 19.84 | 190,942 | +0.19(+0.97%) |
Aug 26, 2011 | 19.44 | 20.19 | 19.44 | 19.65 | 199,273 | +0.01(+0.08%) |
Aug 25, 2011 | 19.98 | 20.66 | 19.62 | 19.63 | 174,841 | -0.32(-1.62%) |
Aug 24, 2011 | 19.94 | 20.26 | 19.66 | 19.96 | 233,659 | -0.15(-0.73%) |
Aug 23, 2011 | 19.49 | 20.80 | 19.49 | 20.11 | 292,768 | +0.66(+3.41%) |
Aug 22, 2011 | 19.77 | 19.93 | 19.35 | 19.44 | 127,946 | +0.01(+0.04%) |
Aug 19, 2011 | 19.86 | 20.55 | 19.35 | 19.44 | 388,321 | -0.96(-4.73%) |
Aug 18, 2011 | 19.99 | 20.96 | 19.99 | 20.40 | 158,913 | -1.23(-5.69%) |
Aug 17, 2011 | 21.78 | 22.19 | 21.32 | 21.63 | 150,877 | -0.08(-0.37%) |
Aug 16, 2011 | 21.60 | 22.38 | 21.34 | 21.71 | 132,278 | -0.27(-1.24%) |
Aug 15, 2011 | 22.28 | 22.28 | 21.60 | 21.98 | 163,055 | -0.01(-0.07%) |
Aug 12, 2011 | 22.46 | 22.75 | 21.89 | 22.00 | 132,959 | -0.35(-1.55%) |
Aug 11, 2011 | 22.22 | 22.79 | 22.22 | 22.34 | 209,800 | +0.29(+1.34%) |
Aug 10, 2011 | 22.21 | 22.75 | 21.66 | 22.05 | 191,779 | -0.64(-2.82%) |
Aug 09, 2011 | 22.09 | 22.82 | 20.99 | 22.69 | 368,531 | +1.50(+7.05%) |
Aug 08, 2011 | 22.09 | 22.43 | 20.83 | 21.20 | 363,346 | -1.43(-6.32%) |
Aug 05, 2011 | 22.87 | 22.87 | 21.61 | 22.62 | 366,143 | -0.07(-0.29%) |
Aug 04, 2011 | 24.76 | 24.76 | 22.48 | 22.69 | 308,458 | -2.22(-8.93%) |
Aug 03, 2011 | 24.56 | 25.14 | 24.09 | 24.91 | 170,587 | +0.35(+1.44%) |
Aug 02, 2011 | 25.31 | 25.93 | 24.48 | 24.56 | 190,464 | -1.02(-3.97%) |
Aug 01, 2011 | 25.73 | 26.10 | 24.34 | 25.58 | 330,982 | +0.05(+0.20%) |
Jul 29, 2011 | 25.67 | 25.98 | 25.30 | 25.53 | 121,671 | -0.38(-1.45%) |
Jul 28, 2011 | 25.79 | 26.22 | 25.75 | 25.90 | 78,838 | +0.10(+0.37%) |
Jul 27, 2011 | 26.42 | 26.42 | 25.55 | 25.81 | 123,958 | -0.77(-2.91%) |
Jul 26, 2011 | 26.43 | 26.73 | 26.06 | 26.58 | 102,204 | +0.13(+0.50%) |
Jul 25, 2011 | 26.09 | 26.97 | 25.72 | 26.45 | 231,549 | +0.18(+0.70%) |
Jul 22, 2011 | 26.31 | 26.35 | 26.16 | 26.26 | 79,407 | +0.01(+0.03%) |
Jul 21, 2011 | 26.18 | 26.59 | 25.97 | 26.25 | 287,820 | +0.10(+0.39%) |
Jul 20, 2011 | 25.92 | 26.33 | 25.48 | 26.15 | 384,240 | -0.04(-0.17%) |
Jul 19, 2011 | 26.99 | 27.11 | 26.10 | 26.20 | 412,835 | -0.55(-2.06%) |
Jul 18, 2011 | 27.34 | 27.39 | 26.44 | 26.75 | 235,697 | -0.66(-2.39%) |
Jul 15, 2011 | 27.57 | 27.63 | 27.04 | 27.40 | 81,498 | +0.09(+0.32%) |
Jul 14, 2011 | 27.97 | 28.34 | 27.14 | 27.32 | 180,614 | -0.59(-2.11%) |
Jul 13, 2011 | 27.88 | 28.50 | 27.41 | 27.90 | 176,865 | +0.25(+0.91%) |
Jul 12, 2011 | 28.01 | 28.04 | 27.53 | 27.65 | 232,088 | -0.63(-2.24%) |
Jul 11, 2011 | 28.83 | 28.86 | 27.87 | 28.29 | 483,037 | -0.74(-2.56%) |
Jul 08, 2011 | 29.32 | 29.32 | 28.74 | 29.03 | 222,283 | -0.39(-1.33%) |
Jul 07, 2011 | 29.71 | 29.71 | 29.16 | 29.42 | 178,248 | +0.27(+0.91%) |
Jul 06, 2011 | 28.40 | 29.69 | 28.40 | 29.16 | 462,857 | +0.58(+2.04%) |
Jul 05, 2011 | 28.22 | 28.64 | 27.82 | 28.57 | 149,807 | +0.22(+0.78%) |