Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.26 | 19.67 | 19.18 | 19.21 | 1,165,850 | -0.32(-1.64%) |
Sep 29, 2011 | 19.93 | 19.98 | 18.95 | 19.53 | 1,152,698 | +0.01(+0.05%) |
Sep 28, 2011 | 20.36 | 20.42 | 19.52 | 19.52 | 2,429,613 | -0.72(-3.54%) |
Sep 27, 2011 | 20.26 | 20.60 | 20.14 | 20.23 | 816,355 | +0.25(+1.26%) |
Sep 26, 2011 | 19.98 | 20.16 | 19.49 | 19.98 | 1,563,573 | +0.13(+0.63%) |
Sep 23, 2011 | 19.34 | 19.93 | 19.34 | 19.86 | 1,198,705 | +0.33(+1.69%) |
Sep 22, 2011 | 19.44 | 19.84 | 19.19 | 19.53 | 1,057,738 | -0.52(-2.59%) |
Sep 21, 2011 | 20.41 | 20.84 | 20.03 | 20.05 | 801,431 | -0.40(-1.94%) |
Sep 20, 2011 | 20.51 | 20.85 | 20.36 | 20.44 | 403,752 | +0.05(+0.22%) |
Sep 19, 2011 | 20.32 | 20.60 | 20.17 | 20.40 | 1,082,139 | -0.18(-0.89%) |
Sep 16, 2011 | 20.66 | 20.77 | 20.44 | 20.58 | 1,339,338 | -0.08(-0.38%) |
Sep 15, 2011 | 20.70 | 20.70 | 20.31 | 20.66 | 383,131 | +0.21(+1.01%) |
Sep 14, 2011 | 20.33 | 20.70 | 20.08 | 20.45 | 427,976 | +0.24(+1.17%) |
Sep 13, 2011 | 19.82 | 20.29 | 19.82 | 20.22 | 551,813 | +0.32(+1.61%) |
Sep 12, 2011 | 19.52 | 19.92 | 19.42 | 19.90 | 663,835 | +0.10(+0.51%) |
Sep 09, 2011 | 20.23 | 20.30 | 19.62 | 19.80 | 649,571 | -0.70(-3.42%) |
Sep 08, 2011 | 20.45 | 20.73 | 20.31 | 20.50 | 618,692 | -0.08(-0.39%) |
Sep 07, 2011 | 20.09 | 20.58 | 19.96 | 20.58 | 826,129 | +0.78(+3.95%) |
Sep 06, 2011 | 19.04 | 19.82 | 19.04 | 19.80 | 875,550 | +0.27(+1.41%) |
Sep 02, 2011 | 19.57 | 20.09 | 19.43 | 19.52 | 1,250,874 | -0.42(-2.12%) |
Sep 01, 2011 | 20.33 | 20.61 | 19.91 | 19.95 | 926,992 | -0.44(-2.14%) |
Aug 31, 2011 | 20.36 | 20.78 | 20.20 | 20.38 | 655,182 | -0.06(-0.28%) |
Aug 30, 2011 | 19.94 | 20.55 | 19.93 | 20.44 | 826,548 | +0.28(+1.38%) |
Aug 29, 2011 | 19.66 | 20.19 | 19.66 | 20.16 | 643,003 | +0.75(+3.86%) |
Aug 26, 2011 | 18.82 | 19.45 | 18.49 | 19.42 | 710,040 | +0.48(+2.56%) |
Aug 25, 2011 | 19.48 | 19.63 | 18.89 | 18.93 | 761,280 | -0.48(-2.49%) |
Aug 24, 2011 | 19.32 | 19.48 | 18.96 | 19.42 | 1,211,674 | +0.02(+0.10%) |
Aug 23, 2011 | 18.70 | 19.42 | 18.45 | 19.40 | 724,409 | +0.85(+4.56%) |
Aug 22, 2011 | 19.25 | 19.33 | 18.46 | 18.55 | 910,878 | -0.27(-1.46%) |
Aug 19, 2011 | 18.53 | 19.14 | 18.47 | 18.82 | 888,318 | +0.01(+0.07%) |
Aug 18, 2011 | 19.33 | 19.33 | 18.61 | 18.81 | 1,411,719 | -1.01(-5.08%) |
Aug 17, 2011 | 19.89 | 20.26 | 19.57 | 19.82 | 950,522 | -0.13(-0.65%) |
Aug 16, 2011 | 19.94 | 20.13 | 19.72 | 19.95 | 1,893,630 | -0.16(-0.82%) |
Aug 15, 2011 | 19.58 | 20.14 | 19.58 | 20.11 | 1,434,633 | +0.77(+4.01%) |
Aug 12, 2011 | 19.02 | 19.56 | 18.91 | 19.34 | 721,113 | +0.44(+2.31%) |
Aug 11, 2011 | 18.28 | 19.16 | 18.07 | 18.90 | 2,042,082 | +0.70(+3.87%) |
Aug 10, 2011 | 18.96 | 18.97 | 18.09 | 18.20 | 1,731,605 | -0.93(-4.88%) |
Aug 09, 2011 | 18.89 | 19.13 | 17.78 | 19.13 | 3,051,936 | +1.26(+7.06%) |
Aug 08, 2011 | 18.44 | 18.84 | 17.66 | 17.87 | 2,141,975 | -1.41(-7.30%) |
Aug 05, 2011 | 19.58 | 19.90 | 18.63 | 19.28 | 1,628,258 | -0.23(-1.17%) |
Aug 04, 2011 | 21.17 | 21.17 | 19.51 | 19.51 | 3,474,578 | -2.19(-10.10%) |
Aug 03, 2011 | 21.80 | 21.96 | 20.87 | 21.70 | 2,027,484 | -0.12(-0.55%) |
Aug 02, 2011 | 22.53 | 22.89 | 21.80 | 21.82 | 1,466,283 | -0.85(-3.75%) |
Aug 01, 2011 | 23.32 | 23.41 | 22.44 | 22.67 | 560,841 | -0.30(-1.31%) |
Jul 29, 2011 | 22.58 | 23.10 | 22.33 | 22.97 | 793,410 | +0.15(+0.66%) |
Jul 28, 2011 | 22.75 | 23.32 | 22.75 | 22.81 | 589,561 | +0.03(+0.13%) |
Jul 27, 2011 | 23.32 | 23.39 | 22.73 | 22.78 | 817,188 | -0.70(-2.97%) |
Jul 26, 2011 | 23.76 | 23.76 | 23.43 | 23.48 | 495,313 | -0.28(-1.18%) |
Jul 25, 2011 | 24.19 | 24.19 | 23.75 | 23.76 | 451,531 | -0.62(-2.55%) |
Jul 22, 2011 | 24.38 | 24.41 | 24.34 | 24.39 | 718,650 | +0.29(+1.21%) |
Jul 21, 2011 | 23.83 | 24.22 | 23.79 | 24.10 | 874,364 | +0.40(+1.68%) |
Jul 20, 2011 | 24.13 | 24.18 | 23.62 | 23.70 | 463,220 | -0.37(-1.53%) |
Jul 19, 2011 | 23.76 | 24.10 | 23.76 | 24.07 | 633,898 | +0.45(+1.90%) |
Jul 18, 2011 | 23.90 | 23.95 | 23.38 | 23.62 | 321,639 | -0.35(-1.46%) |
Jul 15, 2011 | 24.02 | 24.02 | 23.78 | 23.97 | 421,228 | +0.02(+0.07%) |
Jul 14, 2011 | 24.16 | 24.46 | 23.87 | 23.95 | 530,052 | -0.09(-0.38%) |
Jul 13, 2011 | 23.94 | 24.29 | 23.92 | 24.04 | 639,828 | +0.24(+1.02%) |
Jul 12, 2011 | 23.74 | 24.04 | 23.59 | 23.80 | 158,387 | -0.02(-0.08%) |
Jul 11, 2011 | 23.99 | 24.20 | 23.75 | 23.82 | 509,856 | -0.53(-2.16%) |
Jul 08, 2011 | 24.08 | 24.35 | 24.08 | 24.34 | 238,003 | +0.07(+0.28%) |
Jul 07, 2011 | 24.23 | 24.32 | 24.03 | 24.28 | 507,225 | +0.24(+0.98%) |
Jul 06, 2011 | 23.90 | 24.07 | 23.85 | 24.04 | 379,081 | +0.14(+0.59%) |
Jul 05, 2011 | 23.93 | 23.97 | 23.73 | 23.90 | 961,269 | +0.03(+0.11%) |