Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.53 | 18.53 | 18.53 | 18.53 | 244 | -1.70(-8.40%) |
Sep 27, 2011 | 20.23 | 20.23 | 20.23 | 20.23 | 0 | +1.77(+9.59%) |
Sep 26, 2011 | 18.39 | 18.46 | 18.39 | 18.46 | 3,049 | -1.21(-6.15%) |
Sep 23, 2011 | 18.92 | 19.67 | 18.92 | 19.67 | 639 | -1.63(-7.65%) |
Sep 21, 2011 | 21.30 | 21.30 | 21.30 | 0 | -0.60(-2.74%) | |
Sep 20, 2011 | 21.18 | 21.90 | 21.18 | 21.90 | 2,227 | +0.80(+3.79%) |
Sep 19, 2011 | 20.40 | 21.10 | 20.40 | 21.10 | 959 | -0.80(-3.65%) |
Sep 16, 2011 | 21.90 | 21.90 | 21.90 | 21.90 | 872 | -0.28(-1.26%) |
Sep 15, 2011 | 21.70 | 22.18 | 21.41 | 22.18 | 806 | +0.78(+3.64%) |
Sep 14, 2011 | 21.38 | 21.40 | 21.38 | 21.40 | 552 | +0.56(+2.69%) |
Sep 13, 2011 | 20.17 | 20.84 | 20.17 | 20.84 | 643 | -1.66(-7.38%) |
Sep 09, 2011 | 22.50 | 22.50 | 22.50 | 22.50 | 0 | -0.80(-3.43%) |
Sep 08, 2011 | 23.30 | 23.30 | 23.30 | 23.30 | 376 | -0.12(-0.51%) |
Sep 07, 2011 | 23.42 | 23.42 | 23.42 | 23.42 | 337 | +1.87(+8.68%) |
Sep 06, 2011 | 21.55 | 21.55 | 21.55 | 21.55 | 1,817 | -1.28(-5.61%) |
Sep 02, 2011 | 22.83 | 22.83 | 22.83 | 22.83 | 682 | -0.90(-3.79%) |
Aug 30, 2011 | 23.73 | 23.73 | 23.73 | 0 | +0.48(+2.06%) | |
Aug 29, 2011 | 23.25 | 23.25 | 23.25 | 23.25 | 144 | -0.40(-1.69%) |
Aug 26, 2011 | 22.71 | 23.65 | 22.71 | 23.65 | 779 | +0.85(+3.73%) |
Aug 25, 2011 | 22.80 | 22.80 | 22.80 | 22.80 | 453 | -0.56(-2.40%) |
Aug 24, 2011 | 23.36 | 23.36 | 23.36 | 23.36 | 248 | +1.68(+7.75%) |
Aug 23, 2011 | 21.90 | 22.42 | 21.68 | 21.68 | 9,222 | -0.52(-2.34%) |
Aug 19, 2011 | 22.20 | 22.20 | 22.20 | 0 | -0.45(-1.99%) | |
Aug 18, 2011 | 22.65 | 22.65 | 22.65 | 22.65 | 219 | -1.85(-7.55%) |
Aug 17, 2011 | 25.00 | 25.00 | 24.50 | 24.50 | 1,443 | +0.90(+3.81%) |
Aug 16, 2011 | 24.10 | 24.10 | 23.60 | 23.60 | 5,652 | +0.96(+4.24%) |
Aug 12, 2011 | 22.64 | 22.64 | 22.64 | 22.64 | 0 | +0.94(+4.33%) |
Aug 11, 2011 | 21.85 | 21.85 | 21.70 | 21.70 | 2,850 | -0.21(-0.96%) |
Aug 10, 2011 | 20.91 | 21.91 | 20.21 | 21.91 | 846 | +0.21(+0.97%) |
Aug 09, 2011 | 21.86 | 21.86 | 21.70 | 21.70 | 841 | -2.04(-8.59%) |
Aug 05, 2011 | 23.74 | 23.74 | 23.74 | 0 | +1.19(+5.27%) | |
Aug 04, 2011 | 23.40 | 23.40 | 22.50 | 22.55 | 1,482 | -4.80(-17.55%) |
Aug 03, 2011 | 28.00 | 28.00 | 27.35 | 27.35 | 327 | -0.40(-1.44%) |
Aug 02, 2011 | 27.75 | 27.75 | 27.75 | 27.75 | 2,130 | -1.05(-3.65%) |
Aug 01, 2011 | 29.25 | 29.25 | 28.80 | 28.80 | 476 | -0.90(-3.03%) |
Jul 29, 2011 | 29.70 | 29.70 | 29.70 | 29.70 | 345 | +0.65(+2.24%) |
Jul 28, 2011 | 29.10 | 29.10 | 29.05 | 29.05 | 530 | +0.15(+0.52%) |
Jul 27, 2011 | 28.90 | 28.90 | 28.90 | 28.90 | 155 | -0.70(-2.36%) |
Jul 26, 2011 | 29.80 | 29.80 | 29.60 | 29.60 | 1,807 | -0.40(-1.33%) |
Jul 25, 2011 | 30.25 | 30.25 | 30.00 | 30.00 | 2,740 | -0.10(-0.33%) |
Jul 22, 2011 | 30.10 | 30.10 | 30.10 | 30.10 | 875 | -0.15(-0.50%) |
Jul 21, 2011 | 30.30 | 30.30 | 30.20 | 30.25 | 15,765 | +1.10(+3.77%) |
Jul 20, 2011 | 29.20 | 29.20 | 28.95 | 29.15 | 737 | +0.65(+2.28%) |
Jul 19, 2011 | 28.50 | 28.85 | 28.50 | 28.50 | 877 | +0.90(+3.26%) |
Jul 18, 2011 | 28.36 | 28.36 | 27.60 | 27.60 | 2,710 | +0.40(+1.47%) |
Jul 13, 2011 | 27.20 | 27.20 | 27.20 | 0 | +0.35(+1.30%) | |
Jul 11, 2011 | 26.85 | 26.85 | 26.85 | 0 | -1.15(-4.11%) | |
Jul 08, 2011 | 28.00 | 28.00 | 28.00 | 28.00 | 748 | -0.50(-1.75%) |
Jul 07, 2011 | 28.75 | 28.75 | 28.50 | 28.50 | 2,434 | +0.80(+2.89%) |
Jul 06, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 406 | -1.00(-3.48%) |
Jul 05, 2011 | 28.70 | 28.70 | 28.70 | 28.70 | 376 | -0.23(-0.78%) |