Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.50 | 19.48 | 18.28 | 19.24 | 1,685,469 | +0.11(+0.58%) |
Sep 29, 2011 | 19.39 | 19.47 | 18.80 | 19.13 | 1,228,000 | +0.08(+0.42%) |
Sep 28, 2011 | 20.36 | 20.40 | 19.03 | 19.05 | 1,011,299 | -1.04(-5.18%) |
Sep 27, 2011 | 20.29 | 20.71 | 19.95 | 20.09 | 1,394,148 | +0.46(+2.34%) |
Sep 26, 2011 | 19.00 | 19.63 | 18.45 | 19.63 | 1,259,481 | +0.63(+3.32%) |
Sep 23, 2011 | 19.09 | 19.27 | 18.76 | 19.00 | 1,098,159 | -0.41(-2.11%) |
Sep 22, 2011 | 19.89 | 19.89 | 18.91 | 19.41 | 3,271,639 | -0.64(-3.19%) |
Sep 21, 2011 | 20.23 | 20.82 | 20.05 | 20.05 | 1,723,017 | -0.19(-0.94%) |
Sep 20, 2011 | 20.89 | 20.92 | 20.20 | 20.24 | 854,317 | -0.44(-2.13%) |
Sep 19, 2011 | 20.60 | 20.89 | 20.50 | 20.68 | 617,338 | -0.43(-2.04%) |
Sep 16, 2011 | 21.52 | 21.70 | 21.04 | 21.11 | 2,228,859 | -0.30(-1.40%) |
Sep 15, 2011 | 20.91 | 21.52 | 20.85 | 21.41 | 1,103,353 | +0.68(+3.28%) |
Sep 14, 2011 | 20.85 | 20.98 | 20.29 | 20.73 | 877,477 | +0.00(+0.00%) |
Sep 13, 2011 | 20.51 | 20.97 | 20.45 | 20.73 | 838,028 | +0.23(+1.12%) |
Sep 12, 2011 | 20.72 | 20.82 | 20.14 | 20.50 | 1,035,908 | -0.76(-3.57%) |
Sep 09, 2011 | 21.93 | 22.09 | 21.20 | 21.26 | 1,001,204 | -1.00(-4.49%) |
Sep 08, 2011 | 22.46 | 22.60 | 22.15 | 22.26 | 694,806 | -0.37(-1.63%) |
Sep 07, 2011 | 22.19 | 22.78 | 22.07 | 22.63 | 667,495 | +0.73(+3.33%) |
Sep 06, 2011 | 21.56 | 22.20 | 21.55 | 21.90 | 1,114,909 | -0.33(-1.48%) |
Sep 02, 2011 | 22.52 | 22.52 | 22.06 | 22.23 | 876,151 | -0.52(-2.29%) |
Sep 01, 2011 | 22.98 | 23.25 | 22.69 | 22.75 | 1,656,799 | +0.02(+0.09%) |
Aug 31, 2011 | 22.55 | 22.94 | 22.40 | 22.73 | 1,093,165 | +0.18(+0.80%) |
Aug 30, 2011 | 22.21 | 22.64 | 22.06 | 22.55 | 807,103 | +0.35(+1.58%) |
Aug 29, 2011 | 22.10 | 22.27 | 21.96 | 22.20 | 699,339 | +0.33(+1.51%) |
Aug 26, 2011 | 21.86 | 21.97 | 21.12 | 21.87 | 1,398,258 | -0.16(-0.73%) |
Aug 25, 2011 | 22.04 | 22.18 | 21.77 | 22.03 | 975,572 | +0.05(+0.23%) |
Aug 24, 2011 | 21.59 | 22.00 | 21.39 | 21.98 | 1,134,675 | +0.40(+1.85%) |
Aug 23, 2011 | 20.89 | 21.58 | 20.78 | 21.58 | 1,165,765 | +0.95(+4.60%) |
Aug 22, 2011 | 21.20 | 21.20 | 20.55 | 20.63 | 822,695 | +0.08(+0.39%) |
Aug 19, 2011 | 21.00 | 21.43 | 20.45 | 20.55 | 1,502,766 | -0.69(-3.25%) |
Aug 18, 2011 | 21.86 | 21.99 | 21.19 | 21.24 | 1,159,145 | -0.96(-4.32%) |
Aug 17, 2011 | 22.50 | 22.80 | 22.13 | 22.20 | 884,168 | -0.15(-0.67%) |
Aug 16, 2011 | 23.30 | 23.30 | 22.20 | 22.35 | 1,553,209 | -1.01(-4.32%) |
Aug 15, 2011 | 22.63 | 23.38 | 22.57 | 23.36 | 938,599 | +0.92(+4.10%) |
Aug 12, 2011 | 22.67 | 22.68 | 22.26 | 22.44 | 1,073,326 | -0.04(-0.18%) |
Aug 11, 2011 | 21.72 | 22.55 | 21.36 | 22.48 | 2,125,346 | +0.81(+3.74%) |
Aug 10, 2011 | 21.60 | 22.18 | 20.47 | 21.67 | 3,465,573 | +0.03(+0.14%) |
Aug 09, 2011 | 22.75 | 22.75 | 20.48 | 21.64 | 5,232,472 | -0.77(-3.44%) |
Aug 08, 2011 | 23.31 | 23.31 | 21.90 | 22.41 | 2,505,898 | -1.37(-5.76%) |
Aug 05, 2011 | 23.01 | 24.14 | 22.81 | 23.78 | 2,018,979 | +0.02(+0.08%) |
Aug 04, 2011 | 23.86 | 24.18 | 23.63 | 23.76 | 2,369,281 | -0.84(-3.41%) |
Aug 03, 2011 | 24.53 | 24.60 | 23.76 | 24.60 | 1,264,619 | +0.00(+0.00%) |
Aug 02, 2011 | 25.15 | 25.52 | 24.60 | 24.60 | 817,181 | -0.81(-3.19%) |
Jul 29, 2011 | 25.39 | 25.70 | 25.09 | 25.41 | 916,545 | -0.50(-1.93%) |
Jul 28, 2011 | 25.71 | 26.33 | 25.40 | 25.91 | 668,605 | +0.07(+0.27%) |
Jul 27, 2011 | 26.70 | 26.75 | 25.75 | 25.84 | 1,612,225 | -0.95(-3.55%) |
Jul 26, 2011 | 26.11 | 27.05 | 25.82 | 26.79 | 1,993,835 | +0.44(+1.67%) |
Jul 25, 2011 | 25.74 | 26.82 | 25.48 | 26.35 | 1,402,977 | +0.42(+1.62%) |
Jul 22, 2011 | 25.51 | 26.01 | 25.64 | 25.93 | 1,156,308 | +0.47(+1.85%) |
Jul 21, 2011 | 24.81 | 25.58 | 24.76 | 25.46 | 836,163 | +0.72(+2.91%) |
Jul 20, 2011 | 24.95 | 24.95 | 24.66 | 24.74 | 3,954,442 | -0.11(-0.44%) |
Jul 19, 2011 | 24.63 | 24.86 | 24.55 | 24.85 | 677,057 | +0.38(+1.55%) |
Jul 18, 2011 | 24.17 | 24.60 | 23.91 | 24.47 | 557,135 | +0.34(+1.41%) |
Jul 15, 2011 | 24.39 | 24.47 | 24.02 | 24.13 | 589,453 | -0.11(-0.45%) |
Jul 14, 2011 | 24.98 | 25.02 | 24.16 | 24.24 | 673,569 | -0.46(-1.86%) |
Jul 13, 2011 | 24.44 | 25.13 | 24.41 | 24.70 | 801,546 | +0.26(+1.06%) |
Jul 12, 2011 | 24.55 | 24.76 | 24.27 | 24.44 | 1,379,813 | -0.26(-1.05%) |
Jul 11, 2011 | 25.60 | 25.60 | 24.60 | 24.70 | 1,072,908 | -0.73(-2.87%) |
Jul 08, 2011 | 25.42 | 25.50 | 25.10 | 25.43 | 702,478 | -0.06(-0.24%) |
Jul 07, 2011 | 25.64 | 25.77 | 25.17 | 25.49 | 1,034,954 | -0.22(-0.86%) |
Jul 06, 2011 | 25.53 | 25.72 | 25.35 | 25.71 | 1,188,180 | +0.30(+1.18%) |
Jul 05, 2011 | 26.07 | 26.07 | 25.10 | 25.41 | 1,636,294 | -0.56(-2.16%) |