Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.07 | 22.10 | 21.61 | 21.61 | 756,818 | -0.83(-3.70%) |
Sep 29, 2011 | 22.53 | 22.61 | 22.13 | 22.44 | 1,380,017 | +0.42(+1.88%) |
Sep 28, 2011 | 22.39 | 22.47 | 22.01 | 22.03 | 830,759 | -0.34(-1.52%) |
Sep 27, 2011 | 22.51 | 22.75 | 22.26 | 22.37 | 571,035 | +0.33(+1.49%) |
Sep 26, 2011 | 21.78 | 22.06 | 21.56 | 22.04 | 524,542 | +0.52(+2.43%) |
Sep 23, 2011 | 21.48 | 21.63 | 21.36 | 21.52 | 998,198 | +0.07(+0.34%) |
Sep 22, 2011 | 21.64 | 21.71 | 21.31 | 21.44 | 1,294,751 | -0.77(-3.45%) |
Sep 21, 2011 | 22.79 | 22.93 | 22.21 | 22.21 | 530,345 | -0.67(-2.93%) |
Sep 20, 2011 | 22.98 | 23.05 | 22.72 | 22.88 | 597,456 | -0.29(-1.27%) |
Sep 19, 2011 | 22.93 | 23.24 | 22.79 | 23.18 | 633,845 | -0.08(-0.35%) |
Sep 16, 2011 | 23.46 | 23.57 | 23.07 | 23.26 | 615,809 | -0.06(-0.25%) |
Sep 15, 2011 | 23.01 | 23.32 | 22.95 | 23.32 | 678,304 | +0.81(+3.60%) |
Sep 14, 2011 | 22.25 | 22.69 | 22.08 | 22.51 | 822,664 | +0.39(+1.77%) |
Sep 13, 2011 | 21.95 | 22.16 | 21.81 | 22.11 | 499,465 | +0.43(+1.97%) |
Sep 12, 2011 | 21.47 | 21.72 | 21.29 | 21.69 | 1,276,647 | -0.17(-0.78%) |
Sep 09, 2011 | 22.13 | 22.17 | 21.64 | 21.86 | 1,445,548 | -0.66(-2.91%) |
Sep 08, 2011 | 22.56 | 22.75 | 22.42 | 22.51 | 474,385 | -0.40(-1.74%) |
Sep 07, 2011 | 22.73 | 22.91 | 22.67 | 22.91 | 785,918 | +0.37(+1.63%) |
Sep 06, 2011 | 22.34 | 22.56 | 22.23 | 22.54 | 1,053,175 | -0.99(-4.23%) |
Sep 02, 2011 | 23.71 | 23.75 | 23.41 | 23.54 | 920,509 | -0.64(-2.65%) |
Sep 01, 2011 | 24.30 | 24.49 | 24.12 | 24.18 | 1,291,807 | +0.26(+1.08%) |
Aug 31, 2011 | 23.85 | 24.05 | 23.68 | 23.92 | 1,045,131 | +0.47(+2.01%) |
Aug 30, 2011 | 23.35 | 23.63 | 23.26 | 23.45 | 1,218,186 | -0.13(-0.53%) |
Aug 29, 2011 | 23.30 | 27.98 | 23.27 | 23.57 | 1,125,264 | +0.25(+1.07%) |
Aug 26, 2011 | 23.07 | 23.38 | 22.93 | 23.32 | 1,319,677 | +0.27(+1.15%) |
Aug 25, 2011 | 23.38 | 23.53 | 22.95 | 23.06 | 944,547 | +0.51(+2.25%) |
Aug 24, 2011 | 22.38 | 22.72 | 22.36 | 22.55 | 1,109,798 | -0.37(-1.61%) |
Aug 23, 2011 | 22.70 | 22.93 | 22.49 | 22.92 | 936,056 | +0.30(+1.34%) |
Aug 22, 2011 | 22.89 | 22.97 | 22.51 | 22.62 | 1,579,558 | -0.12(-0.52%) |
Aug 19, 2011 | 22.95 | 23.28 | 22.69 | 22.73 | 927,673 | -0.42(-1.81%) |
Aug 18, 2011 | 23.66 | 23.66 | 22.86 | 23.15 | 3,456,661 | -1.44(-5.87%) |
Aug 17, 2011 | 24.72 | 24.86 | 24.46 | 24.60 | 1,334,595 | -0.40(-1.59%) |
Aug 16, 2011 | 25.01 | 25.19 | 24.83 | 25.00 | 639,765 | -0.43(-1.71%) |
Aug 15, 2011 | 25.26 | 25.44 | 25.08 | 25.43 | 645,028 | +0.80(+3.26%) |
Aug 12, 2011 | 24.76 | 24.93 | 24.45 | 24.63 | 1,243,565 | -0.18(-0.74%) |
Aug 11, 2011 | 24.40 | 25.11 | 24.30 | 24.81 | 2,446,804 | +0.20(+0.81%) |
Aug 10, 2011 | 25.28 | 25.28 | 24.59 | 24.61 | 3,041,878 | -1.16(-4.49%) |
Aug 09, 2011 | 26.22 | 26.15 | 25.04 | 25.77 | 3,633,677 | +0.39(+1.54%) |
Aug 08, 2011 | 26.22 | 26.59 | 25.26 | 25.38 | 1,796,540 | -1.58(-5.87%) |
Aug 05, 2011 | 27.18 | 27.29 | 26.31 | 26.96 | 1,264,540 | +0.25(+0.94%) |
Aug 04, 2011 | 27.39 | 27.51 | 26.67 | 26.71 | 1,741,467 | -2.00(-6.95%) |
Aug 03, 2011 | 28.80 | 28.87 | 28.32 | 28.71 | 1,209,624 | -0.35(-1.22%) |
Aug 02, 2011 | 29.38 | 29.53 | 28.97 | 29.06 | 738,856 | -0.39(-1.33%) |
Aug 01, 2011 | 29.92 | 30.00 | 29.16 | 29.45 | 952,480 | +0.15(+0.50%) |
Jul 29, 2011 | 29.14 | 29.42 | 29.14 | 29.30 | 333,950 | +0.21(+0.71%) |
Jul 28, 2011 | 29.19 | 29.44 | 29.02 | 29.10 | 315,576 | -0.18(-0.63%) |
Jul 27, 2011 | 29.58 | 29.61 | 29.22 | 29.28 | 624,323 | -0.74(-2.45%) |
Jul 26, 2011 | 30.05 | 30.16 | 29.98 | 30.02 | 389,032 | -0.03(-0.10%) |
Jul 25, 2011 | 29.92 | 30.09 | 29.89 | 30.05 | 686,806 | -0.27(-0.87%) |
Jul 22, 2011 | 30.34 | 30.36 | 30.26 | 30.31 | 384,159 | +0.24(+0.81%) |
Jul 21, 2011 | 29.80 | 30.08 | 29.72 | 30.07 | 551,049 | +0.23(+0.77%) |
Jul 20, 2011 | 29.72 | 29.86 | 29.60 | 29.84 | 459,446 | +0.39(+1.33%) |
Jul 19, 2011 | 29.37 | 29.64 | 29.37 | 29.45 | 728,075 | -0.02(-0.07%) |
Jul 18, 2011 | 29.64 | 29.64 | 29.25 | 29.47 | 917,425 | -0.21(-0.70%) |
Jul 15, 2011 | 29.91 | 29.95 | 29.54 | 29.68 | 739,462 | -0.24(-0.81%) |
Jul 14, 2011 | 30.17 | 30.19 | 29.81 | 29.92 | 938,361 | +0.48(+1.63%) |
Jul 13, 2011 | 29.43 | 29.65 | 29.34 | 29.44 | 556,861 | +0.32(+1.11%) |
Jul 12, 2011 | 29.11 | 29.36 | 29.07 | 29.12 | 1,423,731 | -0.16(-0.55%) |
Jul 11, 2011 | 29.42 | 29.51 | 29.16 | 29.28 | 1,890,378 | -0.11(-0.38%) |
Jul 08, 2011 | 29.38 | 29.46 | 29.26 | 29.39 | 796,703 | -0.01(-0.02%) |
Jul 07, 2011 | 29.35 | 29.46 | 29.28 | 29.40 | 479,390 | +0.08(+0.28%) |
Jul 06, 2011 | 29.33 | 29.41 | 29.22 | 29.32 | 1,254,916 | +0.29(+0.99%) |
Jul 05, 2011 | 28.96 | 29.09 | 28.90 | 29.03 | 921,688 | +0.35(+1.21%) |