Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.80 | 21.65 | 20.75 | 21.00 | 1,298,715 | -0.29(-1.36%) |
Sep 29, 2011 | 21.28 | 21.57 | 20.64 | 21.29 | 1,671,583 | +0.47(+2.26%) |
Sep 28, 2011 | 21.86 | 22.43 | 20.78 | 20.81 | 1,861,060 | -1.07(-4.87%) |
Sep 27, 2011 | 22.74 | 22.85 | 21.73 | 21.88 | 1,526,675 | +0.08(+0.36%) |
Sep 26, 2011 | 20.68 | 22.01 | 20.41 | 21.80 | 2,323,568 | +0.57(+2.70%) |
Sep 23, 2011 | 21.58 | 22.61 | 21.04 | 21.23 | 2,773,640 | -1.43(-6.30%) |
Sep 22, 2011 | 23.39 | 23.53 | 22.13 | 22.66 | 2,707,618 | -2.50(-9.94%) |
Sep 21, 2011 | 25.56 | 26.27 | 25.07 | 25.16 | 1,690,368 | -0.32(-1.26%) |
Sep 20, 2011 | 25.18 | 26.13 | 24.95 | 25.48 | 1,460,092 | +0.28(+1.12%) |
Sep 19, 2011 | 25.25 | 25.69 | 24.96 | 25.20 | 1,110,489 | -0.29(-1.14%) |
Sep 16, 2011 | 25.54 | 25.84 | 25.21 | 25.49 | 1,739,308 | +0.08(+0.31%) |
Sep 15, 2011 | 25.47 | 25.59 | 24.73 | 25.41 | 1,509,669 | -0.37(-1.43%) |
Sep 14, 2011 | 26.09 | 26.17 | 25.50 | 25.78 | 927,083 | -0.36(-1.38%) |
Sep 13, 2011 | 25.72 | 26.20 | 25.21 | 26.14 | 1,609,907 | +0.56(+2.21%) |
Sep 12, 2011 | 25.72 | 26.41 | 24.59 | 25.58 | 1,384,440 | -0.74(-2.80%) |
Sep 09, 2011 | 26.55 | 26.94 | 25.98 | 26.31 | 1,483,795 | -0.47(-1.76%) |
Sep 08, 2011 | 27.01 | 27.05 | 26.55 | 26.78 | 1,342,637 | +0.36(+1.37%) |
Sep 07, 2011 | 25.54 | 26.54 | 25.41 | 26.42 | 1,206,099 | +0.16(+0.60%) |
Sep 06, 2011 | 26.17 | 26.82 | 25.63 | 26.27 | 1,611,664 | -0.07(-0.27%) |
Sep 02, 2011 | 25.75 | 26.71 | 25.74 | 26.34 | 1,686,357 | +0.81(+3.16%) |
Sep 01, 2011 | 25.75 | 25.93 | 25.25 | 25.53 | 889,482 | -0.15(-0.58%) |
Aug 31, 2011 | 25.88 | 26.27 | 25.30 | 25.68 | 1,509,204 | -0.04(-0.15%) |
Aug 30, 2011 | 25.18 | 25.93 | 25.17 | 25.72 | 1,361,276 | +0.62(+2.47%) |
Aug 29, 2011 | 25.17 | 25.56 | 24.47 | 25.10 | 1,186,155 | +0.20(+0.79%) |
Aug 26, 2011 | 24.51 | 24.92 | 23.87 | 24.90 | 1,296,796 | +0.33(+1.34%) |
Aug 25, 2011 | 24.36 | 25.10 | 23.98 | 24.57 | 1,613,728 | -0.15(-0.60%) |
Aug 24, 2011 | 25.18 | 25.44 | 24.44 | 24.72 | 2,518,668 | -0.78(-3.05%) |
Aug 23, 2011 | 24.96 | 25.71 | 24.95 | 25.50 | 2,312,790 | -0.18(-0.70%) |
Aug 22, 2011 | 23.91 | 25.80 | 23.91 | 25.68 | 2,555,445 | +1.99(+8.41%) |
Aug 19, 2011 | 23.27 | 24.23 | 23.25 | 23.69 | 1,790,632 | +0.64(+2.76%) |
Aug 18, 2011 | 23.83 | 24.01 | 22.82 | 23.05 | 1,670,708 | -0.79(-3.31%) |
Aug 17, 2011 | 23.66 | 24.39 | 23.52 | 23.84 | 1,999,768 | +0.51(+2.18%) |
Aug 16, 2011 | 23.42 | 23.89 | 23.10 | 23.33 | 1,203,444 | -0.38(-1.59%) |
Aug 15, 2011 | 23.02 | 23.77 | 22.73 | 23.70 | 1,063,048 | +0.85(+3.74%) |
Aug 12, 2011 | 22.52 | 23.04 | 21.99 | 22.85 | 1,193,653 | +0.08(+0.34%) |
Aug 11, 2011 | 22.22 | 22.99 | 21.43 | 22.77 | 2,224,909 | -0.02(-0.07%) |
Aug 10, 2011 | 22.33 | 23.34 | 21.81 | 22.79 | 2,121,145 | +0.23(+1.01%) |
Aug 09, 2011 | 21.87 | 22.57 | 20.72 | 22.56 | 2,509,375 | +0.89(+4.09%) |
Aug 08, 2011 | 22.33 | 23.07 | 21.56 | 21.68 | 2,833,635 | -0.80(-3.56%) |
Aug 05, 2011 | 23.02 | 23.46 | 21.71 | 22.47 | 2,223,687 | -0.67(-2.88%) |
Aug 04, 2011 | 25.70 | 25.78 | 22.62 | 23.14 | 3,169,077 | -2.45(-9.56%) |
Aug 03, 2011 | 24.77 | 25.77 | 24.68 | 25.59 | 3,340,373 | +1.12(+4.58%) |
Aug 02, 2011 | 24.21 | 24.85 | 24.10 | 24.47 | 1,375,751 | +0.64(+2.70%) |
Aug 01, 2011 | 23.70 | 24.46 | 23.58 | 23.82 | 1,176,399 | +0.17(+0.73%) |
Jul 29, 2011 | 24.16 | 24.29 | 23.63 | 23.65 | 1,379,748 | -0.71(-2.93%) |
Jul 28, 2011 | 24.37 | 24.60 | 23.88 | 24.36 | 1,212,822 | -0.04(-0.16%) |
Jul 27, 2011 | 25.62 | 25.78 | 24.36 | 24.40 | 1,532,256 | -0.96(-3.80%) |
Jul 26, 2011 | 25.38 | 25.62 | 25.25 | 25.37 | 919,219 | -0.12(-0.45%) |
Jul 25, 2011 | 26.63 | 26.75 | 25.09 | 25.48 | 3,042,560 | -0.98(-3.71%) |
Jul 22, 2011 | 26.57 | 26.87 | 26.36 | 26.46 | 929,129 | +0.20(+0.75%) |
Jul 21, 2011 | 26.80 | 26.80 | 26.06 | 26.27 | 1,279,460 | -0.34(-1.30%) |
Jul 20, 2011 | 25.88 | 26.68 | 25.70 | 26.61 | 1,126,718 | +0.64(+2.47%) |
Jul 19, 2011 | 25.86 | 26.24 | 25.70 | 25.97 | 1,493,205 | -0.36(-1.37%) |
Jul 18, 2011 | 26.62 | 26.74 | 26.13 | 26.33 | 1,810,506 | +0.15(+0.57%) |
Jul 15, 2011 | 26.01 | 26.47 | 25.91 | 26.18 | 1,515,599 | +0.42(+1.61%) |
Jul 14, 2011 | 26.51 | 26.78 | 25.60 | 25.77 | 2,298,204 | -0.20(-0.75%) |
Jul 13, 2011 | 25.44 | 26.39 | 25.30 | 25.96 | 2,814,523 | +1.15(+4.64%) |
Jul 12, 2011 | 23.85 | 25.04 | 23.80 | 24.81 | 1,236,294 | +0.85(+3.53%) |
Jul 11, 2011 | 24.75 | 25.01 | 23.78 | 23.96 | 1,615,083 | -0.85(-3.44%) |
Jul 08, 2011 | 24.72 | 25.19 | 24.62 | 24.82 | 1,007,185 | -0.05(-0.19%) |
Jul 07, 2011 | 24.99 | 25.28 | 24.81 | 24.86 | 1,211,529 | +0.20(+0.83%) |
Jul 06, 2011 | 24.86 | 24.96 | 24.52 | 24.66 | 1,355,804 | +0.16(+0.64%) |
Jul 05, 2011 | 24.33 | 24.81 | 24.10 | 24.50 | 1,863,342 | +0.76(+3.20%) |