Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.72 | 18.72 | 18.28 | 18.35 | 1,648,560 | -0.71(-3.70%) |
Sep 29, 2011 | 19.10 | 19.18 | 18.74 | 19.06 | 1,053,741 | +0.38(+2.02%) |
Sep 28, 2011 | 19.09 | 19.10 | 18.64 | 18.68 | 1,637,383 | +0.12(+0.62%) |
Sep 27, 2011 | 18.59 | 19.02 | 18.48 | 18.57 | 1,035,781 | +0.38(+2.08%) |
Sep 26, 2011 | 18.14 | 18.22 | 17.78 | 18.19 | 839,807 | -0.03(-0.16%) |
Sep 23, 2011 | 18.03 | 18.28 | 17.95 | 18.22 | 1,553,179 | +0.34(+1.93%) |
Sep 22, 2011 | 18.21 | 18.27 | 17.61 | 17.87 | 2,046,350 | -0.50(-2.71%) |
Sep 21, 2011 | 18.84 | 18.96 | 18.37 | 18.37 | 681,279 | -0.60(-3.18%) |
Sep 20, 2011 | 19.13 | 19.20 | 18.91 | 18.97 | 795,697 | -0.34(-1.78%) |
Sep 19, 2011 | 19.25 | 19.43 | 19.03 | 19.32 | 1,107,643 | -0.32(-1.61%) |
Sep 16, 2011 | 19.66 | 19.71 | 19.45 | 19.63 | 864,771 | +0.45(+2.35%) |
Sep 15, 2011 | 19.13 | 19.23 | 19.00 | 19.18 | 596,586 | +0.14(+0.75%) |
Sep 14, 2011 | 18.97 | 19.26 | 18.70 | 19.04 | 847,358 | +0.33(+1.74%) |
Sep 13, 2011 | 18.68 | 18.75 | 18.49 | 18.72 | 709,714 | +0.04(+0.21%) |
Sep 12, 2011 | 18.65 | 18.75 | 18.29 | 18.68 | 1,140,057 | -0.12(-0.66%) |
Sep 09, 2011 | 19.03 | 19.08 | 18.74 | 18.80 | 1,067,622 | -0.45(-2.34%) |
Sep 08, 2011 | 19.28 | 19.53 | 19.15 | 19.25 | 1,279,516 | -0.34(-1.71%) |
Sep 07, 2011 | 19.40 | 19.76 | 19.37 | 19.59 | 1,185,243 | +0.57(+2.97%) |
Sep 06, 2011 | 18.95 | 19.11 | 18.73 | 19.02 | 1,073,358 | -0.83(-4.20%) |
Sep 02, 2011 | 20.04 | 20.84 | 19.81 | 19.86 | 1,076,431 | -0.99(-4.73%) |
Sep 01, 2011 | 21.14 | 21.23 | 20.80 | 20.84 | 894,858 | -0.18(-0.87%) |
Aug 31, 2011 | 21.13 | 21.26 | 20.85 | 21.02 | 1,322,757 | -0.06(-0.27%) |
Aug 30, 2011 | 20.91 | 21.17 | 20.79 | 21.08 | 1,269,722 | +0.36(+1.76%) |
Aug 29, 2011 | 20.52 | 20.74 | 20.42 | 20.72 | 758,048 | +0.90(+4.54%) |
Aug 26, 2011 | 19.49 | 20.03 | 19.49 | 19.82 | 1,164,697 | +0.33(+1.67%) |
Aug 25, 2011 | 19.76 | 19.85 | 19.40 | 19.49 | 886,955 | -0.06(-0.29%) |
Aug 24, 2011 | 19.43 | 19.62 | 19.29 | 19.55 | 1,777,597 | -0.57(-2.81%) |
Aug 23, 2011 | 19.91 | 20.11 | 19.77 | 20.11 | 1,358,042 | +0.30(+1.50%) |
Aug 22, 2011 | 20.06 | 20.06 | 19.77 | 19.82 | 1,176,471 | +0.15(+0.78%) |
Aug 19, 2011 | 19.68 | 20.06 | 19.61 | 19.66 | 1,354,204 | -0.15(-0.77%) |
Aug 18, 2011 | 20.33 | 20.33 | 19.69 | 19.82 | 2,096,071 | -1.16(-5.52%) |
Aug 17, 2011 | 21.21 | 21.31 | 20.91 | 20.98 | 881,286 | -0.06(-0.27%) |
Aug 16, 2011 | 21.06 | 21.28 | 20.91 | 21.03 | 1,355,991 | -0.39(-1.83%) |
Aug 15, 2011 | 21.20 | 21.45 | 21.11 | 21.43 | 1,111,121 | +0.84(+4.10%) |
Aug 12, 2011 | 20.64 | 20.82 | 20.41 | 20.58 | 1,288,288 | -0.29(-1.38%) |
Aug 11, 2011 | 20.48 | 21.07 | 20.31 | 20.87 | 2,971,405 | +0.45(+2.20%) |
Aug 10, 2011 | 20.91 | 20.91 | 20.39 | 20.42 | 3,126,027 | -1.24(-5.71%) |
Aug 09, 2011 | 21.32 | 21.86 | 20.76 | 21.66 | 4,891,265 | +0.90(+4.34%) |
Aug 08, 2011 | 21.32 | 21.66 | 20.68 | 20.76 | 2,354,091 | -1.41(-6.35%) |
Aug 05, 2011 | 22.50 | 22.67 | 21.70 | 22.16 | 2,733,190 | -0.20(-0.90%) |
Aug 04, 2011 | 23.93 | 23.08 | 22.34 | 22.36 | 1,916,331 | -1.56(-6.53%) |
Aug 03, 2011 | 23.94 | 23.99 | 23.48 | 23.93 | 1,536,965 | -0.14(-0.60%) |
Aug 02, 2011 | 24.31 | 24.48 | 24.05 | 24.07 | 1,594,774 | +0.06(+0.24%) |
Aug 01, 2011 | 24.26 | 24.30 | 23.83 | 24.01 | 1,394,593 | -0.03(-0.12%) |
Jul 29, 2011 | 23.91 | 24.18 | 23.91 | 24.04 | 902,278 | +0.02(+0.08%) |
Jul 28, 2011 | 24.05 | 24.32 | 23.88 | 24.02 | 1,104,584 | -0.50(-2.03%) |
Jul 27, 2011 | 25.01 | 25.03 | 24.48 | 24.52 | 1,097,140 | -0.77(-3.03%) |
Jul 26, 2011 | 25.33 | 25.35 | 25.18 | 25.29 | 406,071 | +0.09(+0.34%) |
Jul 25, 2011 | 25.25 | 25.36 | 25.16 | 25.20 | 649,819 | -0.50(-1.94%) |
Jul 22, 2011 | 25.74 | 25.76 | 25.53 | 25.70 | 495,376 | +0.03(+0.11%) |
Jul 21, 2011 | 25.46 | 25.70 | 25.38 | 25.67 | 904,129 | +0.08(+0.30%) |
Jul 20, 2011 | 25.49 | 25.60 | 25.46 | 25.59 | 555,822 | +0.07(+0.26%) |
Jul 19, 2011 | 25.53 | 25.64 | 25.30 | 25.53 | 610,297 | -0.04(-0.15%) |
Jul 18, 2011 | 25.86 | 25.89 | 25.39 | 25.56 | 752,765 | -0.33(-1.26%) |
Jul 15, 2011 | 25.81 | 26.10 | 25.68 | 25.89 | 935,467 | +0.29(+1.12%) |
Jul 14, 2011 | 25.93 | 25.96 | 25.50 | 25.60 | 621,116 | -0.32(-1.22%) |
Jul 13, 2011 | 25.87 | 26.17 | 25.84 | 25.92 | 772,220 | +0.42(+1.65%) |
Jul 12, 2011 | 25.43 | 25.79 | 25.40 | 25.50 | 1,227,619 | -0.23(-0.89%) |
Jul 11, 2011 | 25.92 | 26.00 | 25.62 | 25.73 | 958,445 | -0.23(-0.89%) |
Jul 08, 2011 | 25.99 | 26.01 | 25.82 | 25.96 | 2,212,074 | -0.18(-0.70%) |
Jul 07, 2011 | 26.03 | 26.15 | 25.99 | 26.14 | 698,376 | +0.34(+1.34%) |
Jul 06, 2011 | 25.74 | 25.84 | 25.62 | 25.79 | 1,028,544 | +0.18(+0.71%) |
Jul 05, 2011 | 25.62 | 25.65 | 25.50 | 25.61 | 830,901 | +0.16(+0.64%) |