Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.56 | 23.03 | 22.33 | 22.56 | 993,161 | -0.50(-2.16%) |
Sep 29, 2011 | 23.21 | 23.42 | 22.48 | 23.06 | 1,040,455 | +0.41(+1.82%) |
Sep 28, 2011 | 23.57 | 23.57 | 22.63 | 22.65 | 906,500 | -0.79(-3.39%) |
Sep 27, 2011 | 23.66 | 24.10 | 23.32 | 23.45 | 586,066 | +0.22(+0.94%) |
Sep 26, 2011 | 23.02 | 23.27 | 22.61 | 23.23 | 1,218,096 | +0.40(+1.73%) |
Sep 23, 2011 | 22.63 | 22.91 | 22.59 | 22.83 | 1,214,635 | +0.16(+0.69%) |
Sep 22, 2011 | 22.18 | 22.80 | 22.16 | 22.68 | 1,489,812 | -0.35(-1.52%) |
Sep 21, 2011 | 23.51 | 23.81 | 22.99 | 23.03 | 804,529 | -0.56(-2.36%) |
Sep 20, 2011 | 23.92 | 24.24 | 23.58 | 23.58 | 650,622 | -0.29(-1.21%) |
Sep 19, 2011 | 23.33 | 24.03 | 23.19 | 23.87 | 438,637 | -0.05(-0.19%) |
Sep 16, 2011 | 24.15 | 24.45 | 23.69 | 23.92 | 1,186,939 | -0.13(-0.55%) |
Sep 15, 2011 | 23.82 | 24.09 | 23.39 | 24.05 | 704,194 | +0.28(+1.18%) |
Sep 14, 2011 | 23.58 | 24.06 | 22.90 | 23.77 | 463,892 | +0.47(+2.03%) |
Sep 13, 2011 | 22.94 | 23.43 | 22.77 | 23.29 | 515,183 | +0.51(+2.22%) |
Sep 12, 2011 | 22.31 | 22.81 | 22.22 | 22.79 | 731,965 | +0.05(+0.20%) |
Sep 09, 2011 | 23.43 | 23.43 | 22.56 | 22.74 | 1,013,452 | -0.87(-3.68%) |
Sep 08, 2011 | 23.58 | 23.95 | 23.47 | 23.61 | 743,923 | -0.23(-0.95%) |
Sep 07, 2011 | 23.40 | 23.89 | 23.19 | 23.84 | 606,272 | +0.87(+3.80%) |
Sep 06, 2011 | 22.17 | 23.00 | 22.17 | 22.96 | 748,283 | -0.09(-0.37%) |
Sep 02, 2011 | 23.05 | 23.46 | 22.85 | 23.05 | 773,724 | -0.54(-2.29%) |
Sep 01, 2011 | 24.27 | 24.56 | 23.53 | 23.59 | 541,288 | -0.70(-2.87%) |
Aug 31, 2011 | 24.45 | 24.92 | 24.02 | 24.29 | 911,381 | +0.01(+0.03%) |
Aug 30, 2011 | 23.46 | 24.46 | 23.46 | 24.28 | 919,400 | +0.56(+2.34%) |
Aug 29, 2011 | 23.69 | 24.24 | 23.16 | 23.72 | 1,705,346 | +1.65(+7.46%) |
Aug 26, 2011 | 21.06 | 22.12 | 20.75 | 22.07 | 677,062 | +0.80(+3.75%) |
Aug 25, 2011 | 21.95 | 22.10 | 21.11 | 21.28 | 631,794 | -0.47(-2.18%) |
Aug 24, 2011 | 21.29 | 21.78 | 21.12 | 21.75 | 351,701 | +0.46(+2.17%) |
Aug 23, 2011 | 20.45 | 21.29 | 20.33 | 21.29 | 842,128 | +0.90(+4.40%) |
Aug 22, 2011 | 20.74 | 20.78 | 20.30 | 20.39 | 562,499 | +0.27(+1.33%) |
Aug 19, 2011 | 20.32 | 20.87 | 20.12 | 20.12 | 1,045,141 | -0.59(-2.85%) |
Aug 18, 2011 | 21.15 | 21.15 | 20.50 | 20.71 | 986,017 | -1.18(-5.40%) |
Aug 17, 2011 | 22.17 | 22.29 | 21.68 | 21.90 | 330,094 | -0.07(-0.34%) |
Aug 16, 2011 | 22.12 | 22.22 | 21.81 | 21.97 | 536,766 | -0.45(-2.01%) |
Aug 15, 2011 | 22.32 | 22.52 | 22.17 | 22.42 | 424,719 | +0.36(+1.64%) |
Aug 12, 2011 | 21.85 | 22.29 | 21.64 | 22.06 | 852,644 | +0.42(+1.95%) |
Aug 11, 2011 | 20.31 | 21.97 | 20.24 | 21.64 | 790,742 | +1.48(+7.35%) |
Aug 10, 2011 | 20.53 | 21.05 | 20.14 | 20.16 | 1,043,154 | -0.94(-4.46%) |
Aug 09, 2011 | 20.30 | 21.12 | 19.04 | 21.10 | 2,004,209 | +1.96(+10.23%) |
Aug 08, 2011 | 20.30 | 20.54 | 19.14 | 19.14 | 1,452,611 | -1.83(-8.73%) |
Aug 05, 2011 | 21.23 | 21.71 | 20.66 | 20.97 | 1,638,278 | +0.03(+0.16%) |
Aug 04, 2011 | 21.89 | 22.04 | 20.89 | 20.94 | 1,392,466 | -1.33(-5.99%) |
Aug 03, 2011 | 21.92 | 22.34 | 21.45 | 22.27 | 842,698 | +0.33(+1.52%) |
Aug 02, 2011 | 22.50 | 22.82 | 21.92 | 21.94 | 887,460 | -0.76(-3.35%) |
Aug 01, 2011 | 23.03 | 23.10 | 22.50 | 22.70 | 971,732 | -0.04(-0.16%) |
Jul 29, 2011 | 22.59 | 22.94 | 22.43 | 22.73 | 808,347 | -0.12(-0.54%) |
Jul 28, 2011 | 23.41 | 23.43 | 22.82 | 22.86 | 1,117,550 | -0.50(-2.13%) |
Jul 27, 2011 | 24.03 | 24.03 | 23.30 | 23.35 | 550,705 | -0.83(-3.43%) |
Jul 26, 2011 | 24.77 | 24.77 | 24.17 | 24.18 | 502,119 | -0.59(-2.37%) |
Jul 25, 2011 | 24.39 | 24.87 | 24.22 | 24.77 | 643,747 | +0.09(+0.38%) |
Jul 22, 2011 | 24.75 | 24.76 | 24.64 | 24.68 | 295,168 | -0.00(-0.02%) |
Jul 21, 2011 | 24.68 | 24.83 | 24.43 | 24.68 | 418,444 | +0.13(+0.54%) |
Jul 20, 2011 | 24.68 | 24.70 | 24.39 | 24.55 | 295,025 | -0.16(-0.63%) |
Jul 19, 2011 | 24.44 | 24.76 | 24.44 | 24.70 | 313,668 | +0.50(+2.07%) |
Jul 18, 2011 | 24.31 | 24.36 | 23.97 | 24.20 | 615,243 | -0.23(-0.92%) |
Jul 15, 2011 | 24.29 | 24.45 | 24.17 | 24.43 | 426,368 | +0.25(+1.04%) |
Jul 14, 2011 | 24.59 | 24.72 | 24.13 | 24.18 | 651,559 | -0.33(-1.34%) |
Jul 13, 2011 | 24.60 | 24.85 | 24.47 | 24.51 | 737,247 | +0.04(+0.15%) |
Jul 12, 2011 | 24.69 | 24.83 | 24.43 | 24.47 | 632,700 | -0.32(-1.29%) |
Jul 11, 2011 | 25.08 | 25.18 | 24.63 | 24.79 | 789,539 | -0.63(-2.47%) |
Jul 08, 2011 | 25.32 | 25.44 | 25.18 | 25.42 | 529,804 | -0.27(-1.05%) |
Jul 07, 2011 | 25.78 | 25.81 | 25.64 | 25.69 | 438,339 | +0.12(+0.48%) |
Jul 06, 2011 | 25.30 | 25.60 | 25.20 | 25.57 | 527,256 | +0.22(+0.87%) |
Jul 05, 2011 | 25.32 | 25.44 | 25.11 | 25.34 | 398,992 | -0.04(-0.16%) |