Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.04 | 19.29 | 18.77 | 18.80 | 5,763,491 | -0.52(-2.69%) |
Sep 29, 2011 | 19.28 | 19.67 | 18.86 | 19.32 | 3,709,586 | +0.48(+2.55%) |
Sep 28, 2011 | 19.49 | 19.68 | 18.82 | 18.84 | 3,799,800 | -0.67(-3.43%) |
Sep 27, 2011 | 19.42 | 20.06 | 19.28 | 19.51 | 5,734,393 | +0.52(+2.74%) |
Sep 26, 2011 | 18.62 | 19.02 | 18.26 | 18.99 | 3,142,896 | +0.63(+3.43%) |
Sep 23, 2011 | 18.19 | 18.60 | 18.10 | 18.36 | 4,490,708 | -0.08(-0.43%) |
Sep 22, 2011 | 18.44 | 18.86 | 18.20 | 18.44 | 6,507,385 | -0.59(-3.10%) |
Sep 21, 2011 | 19.82 | 20.02 | 19.02 | 19.03 | 3,252,112 | -0.81(-4.08%) |
Sep 20, 2011 | 19.97 | 20.39 | 19.83 | 19.84 | 2,873,297 | -0.04(-0.20%) |
Sep 19, 2011 | 19.54 | 20.04 | 19.46 | 19.88 | 3,035,590 | -0.15(-0.75%) |
Sep 16, 2011 | 20.06 | 20.27 | 19.74 | 20.03 | 4,154,698 | +0.16(+0.81%) |
Sep 15, 2011 | 19.65 | 19.88 | 19.42 | 19.87 | 2,481,419 | +0.38(+1.95%) |
Sep 14, 2011 | 19.72 | 19.85 | 19.05 | 19.49 | 3,799,866 | -0.01(-0.05%) |
Sep 13, 2011 | 19.43 | 19.62 | 19.23 | 19.50 | 3,061,911 | +0.08(+0.41%) |
Sep 12, 2011 | 18.94 | 19.43 | 18.71 | 19.42 | 4,351,955 | +0.17(+0.88%) |
Sep 09, 2011 | 19.62 | 19.85 | 19.09 | 19.25 | 4,200,574 | -0.69(-3.46%) |
Sep 08, 2011 | 19.90 | 20.34 | 19.88 | 19.94 | 2,211,266 | -0.30(-1.48%) |
Sep 07, 2011 | 19.72 | 20.25 | 19.59 | 20.24 | 3,038,364 | +0.87(+4.49%) |
Sep 06, 2011 | 18.83 | 19.41 | 18.79 | 19.37 | 3,769,437 | -0.19(-0.97%) |
Sep 02, 2011 | 19.89 | 20.03 | 19.56 | 19.56 | 3,359,117 | -0.85(-4.16%) |
Sep 01, 2011 | 21.01 | 21.10 | 20.41 | 20.41 | 3,240,775 | -0.40(-1.92%) |
Aug 31, 2011 | 20.66 | 21.01 | 20.56 | 20.81 | 5,788,852 | +0.29(+1.41%) |
Aug 30, 2011 | 20.44 | 20.70 | 20.12 | 20.52 | 3,997,925 | -0.08(-0.39%) |
Aug 29, 2011 | 19.66 | 20.68 | 19.66 | 20.60 | 3,991,779 | +1.33(+6.90%) |
Aug 26, 2011 | 18.68 | 19.47 | 18.39 | 19.27 | 3,813,229 | +0.42(+2.23%) |
Aug 25, 2011 | 19.77 | 19.97 | 18.81 | 18.85 | 5,867,277 | -0.70(-3.58%) |
Aug 24, 2011 | 19.37 | 19.87 | 19.21 | 19.55 | 3,676,058 | +0.12(+0.62%) |
Aug 23, 2011 | 18.80 | 19.45 | 18.72 | 19.43 | 4,300,044 | +0.63(+3.35%) |
Aug 22, 2011 | 19.20 | 19.22 | 18.62 | 18.80 | 4,464,124 | +0.04(+0.21%) |
Aug 19, 2011 | 18.54 | 19.17 | 18.45 | 18.76 | 7,941,582 | -0.01(-0.05%) |
Aug 18, 2011 | 18.91 | 19.21 | 18.59 | 18.77 | 8,491,047 | -0.86(-4.38%) |
Aug 17, 2011 | 19.65 | 19.86 | 19.42 | 19.63 | 5,885,731 | +0.12(+0.62%) |
Aug 16, 2011 | 19.76 | 20.00 | 19.46 | 19.51 | 5,149,477 | -0.55(-2.74%) |
Aug 15, 2011 | 19.49 | 20.10 | 19.44 | 20.06 | 4,125,831 | +0.82(+4.26%) |
Aug 12, 2011 | 19.83 | 20.06 | 19.12 | 19.24 | 5,236,464 | -0.31(-1.59%) |
Aug 11, 2011 | 18.87 | 19.96 | 18.67 | 19.55 | 10,105,693 | +0.77(+4.10%) |
Aug 10, 2011 | 18.96 | 19.62 | 18.74 | 18.78 | 7,504,896 | -0.97(-4.91%) |
Aug 09, 2011 | 19.49 | 19.78 | 18.23 | 19.75 | 9,775,670 | +1.36(+7.40%) |
Aug 08, 2011 | 19.49 | 19.86 | 17.94 | 18.39 | 9,506,611 | -1.57(-7.87%) |
Aug 05, 2011 | 20.66 | 20.80 | 19.59 | 19.96 | 6,846,834 | -0.37(-1.82%) |
Aug 04, 2011 | 21.41 | 21.68 | 20.32 | 20.33 | 7,384,731 | -1.44(-6.61%) |
Aug 03, 2011 | 21.48 | 21.88 | 21.02 | 21.77 | 12,904,591 | +1.75(+8.74%) |
Aug 02, 2011 | 20.28 | 20.69 | 20.02 | 20.02 | 6,054,915 | -0.43(-2.10%) |
Aug 01, 2011 | 20.77 | 20.92 | 20.18 | 20.45 | 3,664,103 | -0.07(-0.34%) |
Jul 29, 2011 | 20.58 | 20.93 | 20.44 | 20.52 | 3,962,387 | -0.17(-0.82%) |
Jul 28, 2011 | 21.29 | 21.37 | 20.62 | 20.69 | 8,721,151 | -0.54(-2.54%) |
Jul 27, 2011 | 21.50 | 21.82 | 21.19 | 21.23 | 6,346,596 | -0.41(-1.89%) |
Jul 26, 2011 | 21.18 | 21.80 | 21.18 | 21.64 | 6,036,827 | +0.33(+1.55%) |
Jul 25, 2011 | 21.34 | 21.45 | 21.22 | 21.31 | 3,031,495 | -0.26(-1.21%) |
Jul 22, 2011 | 21.52 | 21.64 | 21.23 | 21.57 | 2,359,889 | +0.14(+0.65%) |
Jul 21, 2011 | 21.40 | 21.87 | 21.30 | 21.43 | 5,106,695 | +0.17(+0.80%) |
Jul 20, 2011 | 21.14 | 21.46 | 20.94 | 21.26 | 6,256,493 | +0.23(+1.09%) |
Jul 19, 2011 | 20.89 | 21.08 | 20.86 | 21.03 | 3,048,260 | +0.22(+1.06%) |
Jul 18, 2011 | 21.08 | 21.16 | 20.53 | 20.81 | 2,741,332 | -0.38(-1.79%) |
Jul 15, 2011 | 21.42 | 21.47 | 21.05 | 21.19 | 2,361,057 | -0.11(-0.52%) |
Jul 14, 2011 | 21.63 | 21.70 | 21.22 | 21.30 | 2,596,039 | -0.22(-1.02%) |
Jul 13, 2011 | 21.57 | 21.91 | 21.40 | 21.52 | 3,088,073 | +0.12(+0.56%) |
Jul 12, 2011 | 21.46 | 21.81 | 21.36 | 21.40 | 3,632,286 | -0.07(-0.33%) |
Jul 11, 2011 | 21.78 | 21.98 | 21.36 | 21.47 | 4,042,408 | -0.64(-2.89%) |
Jul 08, 2011 | 22.14 | 22.19 | 21.90 | 22.11 | 2,593,206 | -0.40(-1.78%) |
Jul 07, 2011 | 22.47 | 22.65 | 22.33 | 22.51 | 2,504,458 | +0.24(+1.08%) |
Jul 06, 2011 | 21.95 | 22.30 | 21.73 | 22.27 | 4,997,581 | +0.19(+0.86%) |
Jul 05, 2011 | 22.27 | 22.30 | 21.91 | 22.08 | 2,072,269 | -0.22(-0.99%) |