Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.30 | 18.66 | 18.25 | 18.26 | 2,536,264 | -0.30(-1.62%) |
Sep 29, 2011 | 18.62 | 18.69 | 18.21 | 18.56 | 1,735,016 | +0.28(+1.53%) |
Sep 28, 2011 | 19.22 | 19.27 | 18.24 | 18.28 | 1,504,067 | -0.84(-4.39%) |
Sep 27, 2011 | 19.31 | 19.47 | 18.99 | 19.12 | 1,483,111 | +0.20(+1.08%) |
Sep 26, 2011 | 18.91 | 18.96 | 18.53 | 18.92 | 1,471,821 | +0.13(+0.69%) |
Sep 23, 2011 | 18.33 | 18.86 | 18.27 | 18.79 | 1,752,316 | +0.34(+1.85%) |
Sep 22, 2011 | 18.96 | 19.03 | 18.24 | 18.45 | 2,036,210 | -0.84(-4.35%) |
Sep 21, 2011 | 20.30 | 20.39 | 19.26 | 19.29 | 970,799 | -1.04(-5.11%) |
Sep 20, 2011 | 20.66 | 20.76 | 20.32 | 20.32 | 1,046,260 | -0.22(-1.06%) |
Sep 19, 2011 | 20.52 | 20.77 | 20.43 | 20.54 | 1,076,769 | -0.39(-1.86%) |
Sep 16, 2011 | 20.82 | 21.03 | 20.59 | 20.93 | 1,417,773 | +0.13(+0.62%) |
Sep 15, 2011 | 20.71 | 20.82 | 20.46 | 20.80 | 872,009 | +0.27(+1.33%) |
Sep 14, 2011 | 20.41 | 20.62 | 20.06 | 20.53 | 1,428,385 | +0.26(+1.28%) |
Sep 13, 2011 | 20.31 | 20.46 | 20.10 | 20.27 | 2,311,883 | +0.01(+0.03%) |
Sep 12, 2011 | 19.96 | 20.27 | 19.89 | 20.26 | 1,915,028 | -0.01(-0.03%) |
Sep 09, 2011 | 20.75 | 20.88 | 20.08 | 20.27 | 2,715,124 | -0.61(-2.91%) |
Sep 08, 2011 | 21.11 | 21.18 | 20.82 | 20.88 | 1,141,827 | -0.36(-1.70%) |
Sep 07, 2011 | 20.74 | 21.28 | 20.43 | 21.24 | 1,284,898 | +0.83(+4.08%) |
Sep 06, 2011 | 19.95 | 20.65 | 19.91 | 20.41 | 1,192,785 | -0.12(-0.57%) |
Sep 02, 2011 | 20.48 | 20.92 | 20.39 | 20.52 | 1,623,056 | -0.47(-2.24%) |
Sep 01, 2011 | 21.27 | 21.34 | 20.86 | 20.99 | 1,454,253 | -0.27(-1.28%) |
Aug 31, 2011 | 21.17 | 21.35 | 20.93 | 21.27 | 1,185,061 | +0.28(+1.33%) |
Aug 30, 2011 | 21.23 | 21.23 | 20.72 | 20.99 | 1,920,483 | -0.35(-1.63%) |
Aug 29, 2011 | 20.98 | 21.34 | 20.92 | 21.33 | 1,190,309 | +0.61(+2.93%) |
Aug 26, 2011 | 20.11 | 20.84 | 19.76 | 20.73 | 1,271,261 | +0.38(+1.88%) |
Aug 25, 2011 | 21.05 | 21.18 | 20.12 | 20.34 | 1,651,287 | -0.54(-2.58%) |
Aug 24, 2011 | 20.55 | 20.91 | 20.27 | 20.88 | 1,243,204 | +0.29(+1.43%) |
Aug 23, 2011 | 20.10 | 20.60 | 19.85 | 20.59 | 1,702,415 | +0.53(+2.65%) |
Aug 22, 2011 | 20.51 | 20.51 | 19.78 | 20.06 | 1,115,149 | +0.02(+0.10%) |
Aug 19, 2011 | 20.06 | 20.68 | 19.94 | 20.04 | 1,788,493 | -0.33(-1.61%) |
Aug 18, 2011 | 20.46 | 20.67 | 20.10 | 20.36 | 2,680,547 | -0.59(-2.83%) |
Aug 17, 2011 | 21.21 | 21.38 | 20.81 | 20.96 | 1,010,016 | -0.12(-0.55%) |
Aug 16, 2011 | 20.76 | 21.15 | 20.59 | 21.07 | 1,591,383 | +0.06(+0.29%) |
Aug 15, 2011 | 20.34 | 21.03 | 20.32 | 21.01 | 2,512,065 | +0.85(+4.23%) |
Aug 12, 2011 | 20.38 | 20.50 | 19.88 | 20.16 | 1,484,329 | -0.02(-0.10%) |
Aug 11, 2011 | 19.22 | 20.46 | 19.11 | 20.18 | 4,444,725 | +1.06(+5.53%) |
Aug 10, 2011 | 18.75 | 20.00 | 18.57 | 19.12 | 3,493,029 | -0.14(-0.71%) |
Aug 09, 2011 | 19.04 | 19.29 | 17.55 | 19.26 | 3,304,690 | +1.71(+9.72%) |
Aug 08, 2011 | 19.04 | 19.37 | 17.55 | 17.55 | 2,726,953 | -2.18(-11.07%) |
Aug 05, 2011 | 20.82 | 20.82 | 19.55 | 19.74 | 1,688,166 | -0.72(-3.54%) |
Aug 04, 2011 | 21.26 | 21.50 | 20.45 | 20.46 | 2,332,291 | -1.07(-4.98%) |
Aug 03, 2011 | 21.89 | 21.89 | 21.18 | 21.53 | 1,468,701 | -0.31(-1.41%) |
Aug 02, 2011 | 22.37 | 22.62 | 21.83 | 21.84 | 969,062 | -0.67(-2.97%) |
Aug 01, 2011 | 23.05 | 23.07 | 22.36 | 22.51 | 854,654 | -0.20(-0.90%) |
Jul 29, 2011 | 22.72 | 22.84 | 22.46 | 22.71 | 782,500 | -0.20(-0.89%) |
Jul 28, 2011 | 23.00 | 23.27 | 22.60 | 22.92 | 1,154,448 | +0.12(+0.54%) |
Jul 27, 2011 | 23.45 | 23.45 | 22.71 | 22.80 | 1,003,130 | -0.75(-3.19%) |
Jul 26, 2011 | 23.55 | 23.67 | 23.31 | 23.55 | 890,677 | +0.04(+0.17%) |
Jul 25, 2011 | 23.46 | 23.67 | 23.32 | 23.50 | 784,672 | -0.16(-0.66%) |
Jul 22, 2011 | 23.55 | 23.73 | 23.48 | 23.66 | 1,469,817 | +0.14(+0.61%) |
Jul 21, 2011 | 23.53 | 23.74 | 23.38 | 23.52 | 2,029,023 | +0.12(+0.50%) |
Jul 20, 2011 | 23.24 | 23.53 | 23.20 | 23.40 | 1,319,460 | +0.16(+0.70%) |
Jul 19, 2011 | 22.82 | 23.27 | 22.73 | 23.24 | 1,353,162 | +0.61(+2.72%) |
Jul 18, 2011 | 22.88 | 22.93 | 22.52 | 22.62 | 1,282,336 | -0.33(-1.43%) |
Jul 15, 2011 | 22.82 | 22.97 | 22.60 | 22.95 | 1,069,026 | +0.27(+1.17%) |
Jul 14, 2011 | 22.77 | 22.90 | 22.55 | 22.69 | 1,862,360 | +0.01(+0.03%) |
Jul 13, 2011 | 22.94 | 22.96 | 22.43 | 22.68 | 1,971,440 | -0.16(-0.69%) |
Jul 12, 2011 | 22.60 | 23.18 | 22.60 | 22.84 | 696,559 | +0.14(+0.60%) |
Jul 11, 2011 | 22.87 | 22.95 | 22.67 | 22.70 | 456,900 | -0.40(-1.71%) |
Jul 08, 2011 | 22.92 | 23.14 | 22.81 | 23.10 | 516,151 | -0.11(-0.47%) |
Jul 07, 2011 | 23.15 | 23.29 | 23.10 | 23.20 | 846,326 | +0.24(+1.04%) |
Jul 06, 2011 | 22.60 | 23.05 | 22.60 | 22.97 | 1,362,831 | +0.32(+1.42%) |
Jul 05, 2011 | 22.62 | 22.69 | 22.35 | 22.64 | 1,043,594 | +0.01(+0.03%) |