Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.89 | 22.21 | 21.71 | 21.71 | 387,247 | -1.04(-4.57%) |
Sep 29, 2011 | 22.72 | 22.95 | 22.39 | 22.75 | 27,422 | +0.97(+4.45%) |
Sep 28, 2011 | 22.62 | 22.70 | 21.77 | 21.78 | 178,123 | -0.47(-2.12%) |
Sep 27, 2011 | 22.06 | 22.40 | 21.80 | 22.25 | 120,001 | +1.27(+6.06%) |
Sep 26, 2011 | 20.33 | 20.98 | 19.96 | 20.98 | 37,907 | +1.18(+5.96%) |
Sep 23, 2011 | 19.23 | 19.86 | 19.12 | 19.80 | 46,293 | +0.17(+0.87%) |
Sep 22, 2011 | 19.75 | 19.83 | 19.28 | 19.63 | 92,523 | -0.80(-3.92%) |
Sep 21, 2011 | 21.32 | 21.34 | 20.43 | 20.43 | 116,566 | -0.96(-4.49%) |
Sep 20, 2011 | 21.33 | 21.72 | 21.05 | 21.39 | 138,766 | +0.35(+1.66%) |
Sep 19, 2011 | 20.32 | 21.25 | 20.10 | 21.04 | 178,244 | -0.58(-2.68%) |
Sep 16, 2011 | 22.02 | 22.15 | 21.52 | 21.62 | 66,655 | +0.42(+1.98%) |
Sep 15, 2011 | 21.15 | 21.20 | 20.73 | 21.20 | 58,754 | +1.31(+6.59%) |
Sep 14, 2011 | 19.32 | 20.03 | 18.83 | 19.89 | 424,810 | +1.06(+5.63%) |
Sep 13, 2011 | 18.35 | 18.98 | 18.32 | 18.83 | 95,921 | +1.03(+5.79%) |
Sep 12, 2011 | 17.49 | 17.88 | 17.36 | 17.80 | 158,492 | -0.40(-2.20%) |
Sep 09, 2011 | 18.91 | 18.91 | 18.09 | 18.20 | 61,370 | -1.33(-6.81%) |
Sep 08, 2011 | 19.52 | 19.92 | 19.50 | 19.53 | 43,714 | -0.28(-1.41%) |
Sep 07, 2011 | 19.63 | 19.83 | 19.45 | 19.81 | 174,963 | +0.71(+3.72%) |
Sep 06, 2011 | 19.03 | 19.34 | 18.70 | 19.10 | 130,744 | -1.17(-5.77%) |
Sep 02, 2011 | 20.54 | 20.54 | 20.18 | 20.27 | 100,071 | -0.80(-3.80%) |
Sep 01, 2011 | 21.25 | 21.60 | 21.07 | 21.07 | 346,717 | -0.87(-3.97%) |
Aug 31, 2011 | 21.62 | 22.08 | 21.62 | 21.94 | 68,401 | +0.55(+2.57%) |
Aug 30, 2011 | 21.36 | 21.49 | 21.03 | 21.39 | 127,985 | -0.61(-2.77%) |
Aug 29, 2011 | 21.84 | 22.05 | 21.81 | 22.00 | 52,869 | +1.05(+5.01%) |
Aug 26, 2011 | 20.35 | 21.69 | 20.23 | 20.95 | 73,897 | +0.06(+0.29%) |
Aug 25, 2011 | 21.45 | 21.50 | 20.52 | 20.89 | 72,835 | -1.08(-4.92%) |
Aug 24, 2011 | 21.76 | 22.02 | 21.67 | 21.97 | 131,173 | +0.66(+3.10%) |
Aug 23, 2011 | 20.90 | 21.35 | 20.71 | 21.31 | 40,513 | +0.60(+2.90%) |
Aug 22, 2011 | 21.27 | 21.30 | 20.68 | 20.71 | 35,864 | +0.67(+3.34%) |
Aug 19, 2011 | 20.00 | 20.63 | 19.97 | 20.04 | 68,414 | -0.25(-1.23%) |
Aug 18, 2011 | 20.58 | 20.58 | 20.09 | 20.29 | 57,156 | -1.49(-6.84%) |
Aug 17, 2011 | 21.75 | 22.14 | 21.72 | 21.78 | 54,561 | +0.05(+0.23%) |
Aug 16, 2011 | 21.88 | 22.12 | 21.63 | 21.73 | 161,250 | -0.65(-2.90%) |
Aug 15, 2011 | 21.86 | 22.38 | 21.86 | 22.38 | 259,239 | +1.33(+6.32%) |
Aug 12, 2011 | 21.10 | 21.54 | 20.60 | 21.05 | 61,828 | +0.69(+3.39%) |
Aug 11, 2011 | 19.11 | 20.50 | 19.10 | 20.36 | 147,021 | +0.87(+4.46%) |
Aug 10, 2011 | 21.19 | 21.20 | 19.28 | 19.49 | 320,325 | -2.84(-12.72%) |
Aug 09, 2011 | 22.07 | 22.45 | 21.14 | 22.33 | 90,683 | -0.62(-2.70%) |
Aug 08, 2011 | 23.95 | 24.21 | 22.75 | 22.95 | 113,946 | -2.15(-8.57%) |
Aug 05, 2011 | 24.86 | 25.19 | 23.93 | 25.10 | 199,908 | +0.54(+2.20%) |
Aug 04, 2011 | 25.70 | 25.71 | 24.54 | 24.56 | 121,618 | -1.64(-6.26%) |
Aug 03, 2011 | 26.23 | 26.31 | 25.73 | 26.20 | 62,046 | +0.24(+0.92%) |
Aug 02, 2011 | 26.37 | 26.65 | 25.85 | 25.96 | 61,100 | -0.66(-2.48%) |
Aug 01, 2011 | 27.47 | 27.51 | 26.33 | 26.62 | 65,450 | -0.86(-3.13%) |
Jul 29, 2011 | 27.34 | 27.76 | 27.25 | 27.48 | 46,866 | -0.04(-0.15%) |
Jul 28, 2011 | 27.64 | 27.86 | 27.50 | 27.52 | 23,341 | +0.03(+0.11%) |
Jul 27, 2011 | 27.70 | 27.77 | 27.36 | 27.49 | 23,259 | -0.66(-2.34%) |
Jul 26, 2011 | 28.09 | 28.35 | 28.09 | 28.15 | 21,196 | +0.37(+1.33%) |
Jul 25, 2011 | 27.83 | 27.97 | 27.75 | 27.78 | 17,895 | -0.19(-0.68%) |
Jul 22, 2011 | 28.02 | 28.06 | 27.96 | 27.97 | 64,954 | +0.15(+0.54%) |
Jul 21, 2011 | 27.51 | 27.92 | 27.51 | 27.82 | 40,727 | +1.04(+3.88%) |
Jul 20, 2011 | 26.72 | 26.83 | 26.56 | 26.78 | 20,975 | +0.23(+0.87%) |
Jul 19, 2011 | 26.40 | 26.75 | 26.40 | 26.55 | 34,238 | +0.64(+2.47%) |
Jul 18, 2011 | 26.02 | 26.04 | 25.70 | 25.91 | 28,663 | -0.16(-0.61%) |
Jul 15, 2011 | 26.22 | 26.33 | 25.99 | 26.07 | 31,680 | -0.24(-0.91%) |
Jul 14, 2011 | 26.66 | 26.79 | 26.23 | 26.31 | 23,135 | -0.16(-0.60%) |
Jul 13, 2011 | 26.26 | 26.79 | 26.11 | 26.47 | 86,186 | +0.56(+2.16%) |
Jul 12, 2011 | 25.90 | 26.19 | 25.87 | 25.91 | 49,983 | -0.55(-2.08%) |
Jul 11, 2011 | 26.80 | 26.80 | 26.32 | 26.46 | 59,125 | -1.12(-4.06%) |
Jul 08, 2011 | 27.80 | 27.85 | 27.45 | 27.58 | 22,401 | -0.87(-3.06%) |
Jul 07, 2011 | 28.31 | 28.49 | 28.26 | 28.45 | 27,463 | +0.42(+1.50%) |
Jul 06, 2011 | 28.05 | 28.15 | 27.83 | 28.03 | 18,721 | -0.32(-1.13%) |
Jul 05, 2011 | 28.44 | 28.59 | 28.30 | 28.35 | 33,657 | -0.64(-2.21%) |