Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.38 | 20.86 | 19.80 | 19.83 | 1,676,385 | -0.87(-4.20%) |
Sep 29, 2011 | 21.04 | 21.33 | 19.97 | 20.70 | 1,520,810 | -0.07(-0.35%) |
Sep 28, 2011 | 22.05 | 22.12 | 20.67 | 20.77 | 2,213,259 | -1.24(-5.63%) |
Sep 27, 2011 | 22.44 | 22.68 | 21.85 | 22.01 | 1,111,382 | +0.05(+0.22%) |
Sep 26, 2011 | 21.45 | 22.12 | 21.01 | 21.96 | 1,617,415 | +0.65(+3.06%) |
Sep 23, 2011 | 20.41 | 21.49 | 20.34 | 21.31 | 1,668,970 | +0.87(+4.25%) |
Sep 22, 2011 | 20.08 | 20.54 | 19.96 | 20.44 | 2,012,846 | -0.14(-0.66%) |
Sep 21, 2011 | 21.24 | 21.43 | 20.54 | 20.58 | 1,387,556 | -0.54(-2.55%) |
Sep 20, 2011 | 22.05 | 22.23 | 21.11 | 21.12 | 1,501,464 | -0.88(-4.02%) |
Sep 19, 2011 | 21.58 | 22.11 | 21.51 | 22.00 | 1,244,897 | -0.07(-0.33%) |
Sep 16, 2011 | 22.09 | 22.48 | 21.98 | 22.07 | 1,230,417 | +0.08(+0.37%) |
Sep 15, 2011 | 22.11 | 22.35 | 21.75 | 21.99 | 1,468,291 | +0.11(+0.51%) |
Sep 14, 2011 | 21.54 | 22.24 | 21.35 | 21.88 | 1,813,886 | +0.55(+2.56%) |
Sep 13, 2011 | 21.03 | 21.53 | 20.83 | 21.33 | 1,163,726 | +0.31(+1.45%) |
Sep 12, 2011 | 20.33 | 21.04 | 20.33 | 21.03 | 1,267,036 | +0.43(+2.11%) |
Sep 09, 2011 | 21.07 | 21.19 | 20.29 | 20.59 | 1,361,785 | -0.76(-3.54%) |
Sep 08, 2011 | 21.32 | 21.86 | 21.16 | 21.35 | 1,067,823 | +0.00(+0.00%) |
Sep 07, 2011 | 20.87 | 21.55 | 20.57 | 21.35 | 1,939,197 | +0.14(+0.68%) |
Sep 06, 2011 | 20.54 | 21.45 | 20.52 | 21.20 | 1,072,952 | -0.01(-0.04%) |
Sep 02, 2011 | 21.42 | 21.73 | 21.12 | 21.21 | 838,079 | -0.54(-2.48%) |
Sep 01, 2011 | 22.15 | 22.39 | 21.64 | 21.75 | 1,049,495 | -0.33(-1.49%) |
Aug 31, 2011 | 22.38 | 22.78 | 21.76 | 22.08 | 1,223,004 | -0.18(-0.80%) |
Aug 30, 2011 | 22.24 | 22.48 | 22.00 | 22.26 | 1,271,146 | -0.19(-0.86%) |
Aug 29, 2011 | 21.72 | 22.48 | 21.70 | 22.45 | 834,508 | +0.90(+4.18%) |
Aug 26, 2011 | 20.82 | 21.70 | 20.70 | 21.55 | 843,951 | +0.53(+2.53%) |
Aug 25, 2011 | 22.35 | 22.35 | 20.93 | 21.02 | 1,472,668 | -1.21(-5.46%) |
Aug 24, 2011 | 22.07 | 22.36 | 21.53 | 22.23 | 1,049,744 | +0.04(+0.18%) |
Aug 23, 2011 | 21.28 | 22.46 | 21.16 | 22.19 | 1,146,892 | +0.96(+4.51%) |
Aug 22, 2011 | 21.38 | 21.90 | 21.13 | 21.24 | 1,131,618 | +0.39(+1.89%) |
Aug 19, 2011 | 20.73 | 21.74 | 20.55 | 20.84 | 1,329,136 | -0.18(-0.88%) |
Aug 18, 2011 | 21.33 | 21.80 | 20.83 | 21.03 | 2,335,134 | -1.01(-4.56%) |
Aug 17, 2011 | 22.05 | 22.23 | 21.60 | 22.03 | 1,173,464 | +0.05(+0.22%) |
Aug 16, 2011 | 22.11 | 22.19 | 21.63 | 21.98 | 1,225,498 | -0.35(-1.58%) |
Aug 15, 2011 | 22.05 | 22.38 | 21.88 | 22.34 | 1,018,058 | +0.50(+2.28%) |
Aug 12, 2011 | 22.20 | 22.38 | 21.66 | 21.84 | 1,529,337 | -0.25(-1.13%) |
Aug 11, 2011 | 20.79 | 22.32 | 20.75 | 22.09 | 3,310,280 | +1.67(+8.20%) |
Aug 10, 2011 | 20.58 | 21.20 | 20.16 | 20.42 | 1,650,947 | -0.45(-2.16%) |
Aug 09, 2011 | 20.63 | 20.91 | 19.55 | 20.87 | 3,160,131 | +0.73(+3.64%) |
Aug 08, 2011 | 20.51 | 21.20 | 20.11 | 20.13 | 3,708,649 | -1.56(-7.19%) |
Aug 05, 2011 | 22.13 | 22.31 | 21.08 | 21.70 | 2,134,546 | -0.01(-0.04%) |
Aug 04, 2011 | 22.55 | 22.82 | 21.67 | 21.70 | 1,673,336 | -1.06(-4.66%) |
Aug 03, 2011 | 22.52 | 22.79 | 21.94 | 22.77 | 1,988,473 | +0.29(+1.29%) |
Aug 02, 2011 | 22.93 | 23.05 | 22.43 | 22.48 | 1,971,623 | -0.68(-2.95%) |
Aug 01, 2011 | 23.44 | 23.51 | 22.85 | 23.16 | 1,918,743 | -0.03(-0.14%) |
Jul 29, 2011 | 23.29 | 23.50 | 22.78 | 23.19 | 1,221,308 | -0.16(-0.69%) |
Jul 28, 2011 | 23.87 | 24.11 | 23.29 | 23.35 | 1,851,604 | -0.39(-1.66%) |
Jul 27, 2011 | 24.49 | 24.69 | 23.71 | 23.75 | 2,039,426 | -1.13(-4.56%) |
Jul 26, 2011 | 24.74 | 25.37 | 24.46 | 24.88 | 1,424,909 | +0.13(+0.52%) |
Jul 25, 2011 | 24.74 | 25.05 | 24.55 | 24.75 | 1,352,794 | -0.10(-0.39%) |
Jul 22, 2011 | 24.90 | 25.13 | 24.75 | 24.85 | 1,648,673 | -0.14(-0.55%) |
Jul 21, 2011 | 25.56 | 25.76 | 24.69 | 24.99 | 6,132,974 | -1.31(-4.99%) |
Jul 20, 2011 | 26.99 | 27.04 | 26.12 | 26.30 | 2,241,250 | -0.74(-2.74%) |
Jul 19, 2011 | 26.59 | 27.19 | 26.56 | 27.04 | 1,673,071 | +0.73(+2.78%) |
Jul 18, 2011 | 26.28 | 26.71 | 25.91 | 26.30 | 1,635,036 | +0.01(+0.03%) |
Jul 15, 2011 | 26.51 | 26.71 | 25.91 | 26.30 | 1,355,102 | -0.01(-0.03%) |
Jul 14, 2011 | 26.88 | 27.04 | 26.16 | 26.30 | 1,448,366 | -0.58(-2.15%) |
Jul 13, 2011 | 26.50 | 27.14 | 26.49 | 26.88 | 1,165,717 | +0.56(+2.11%) |
Jul 12, 2011 | 26.48 | 26.84 | 26.30 | 26.33 | 944,555 | -0.23(-0.88%) |
Jul 11, 2011 | 26.73 | 26.82 | 26.36 | 26.56 | 1,280,192 | -0.39(-1.43%) |
Jul 08, 2011 | 26.76 | 26.96 | 26.41 | 26.95 | 1,046,513 | -0.27(-0.98%) |
Jul 07, 2011 | 26.88 | 27.41 | 26.79 | 27.21 | 1,338,523 | +0.54(+2.02%) |
Jul 06, 2011 | 26.87 | 26.87 | 26.34 | 26.67 | 732,143 | -0.14(-0.54%) |
Jul 05, 2011 | 26.44 | 26.87 | 26.17 | 26.82 | 1,302,582 | +0.41(+1.55%) |