Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.45 | 20.91 | 19.79 | 19.83 | 450,741 | -0.97(-4.68%) |
Sep 29, 2011 | 21.18 | 21.37 | 19.95 | 20.81 | 373,246 | +0.08(+0.39%) |
Sep 28, 2011 | 21.95 | 22.21 | 20.72 | 20.73 | 332,428 | -1.25(-5.68%) |
Sep 27, 2011 | 22.06 | 22.55 | 21.71 | 21.97 | 247,851 | +0.40(+1.86%) |
Sep 26, 2011 | 21.29 | 21.58 | 20.83 | 21.57 | 123,556 | +0.41(+1.92%) |
Sep 23, 2011 | 20.50 | 21.24 | 20.50 | 21.17 | 203,414 | +0.72(+3.51%) |
Sep 22, 2011 | 20.36 | 20.90 | 20.11 | 20.45 | 401,814 | -0.53(-2.55%) |
Sep 21, 2011 | 22.08 | 22.43 | 20.97 | 20.98 | 328,338 | -1.16(-5.25%) |
Sep 20, 2011 | 22.55 | 23.49 | 22.06 | 22.14 | 253,558 | -0.29(-1.28%) |
Sep 19, 2011 | 22.50 | 22.89 | 21.99 | 22.43 | 325,641 | -0.55(-2.38%) |
Sep 16, 2011 | 22.76 | 23.18 | 22.69 | 22.98 | 635,672 | +0.32(+1.40%) |
Sep 15, 2011 | 22.53 | 22.71 | 22.24 | 22.66 | 190,983 | +0.23(+1.01%) |
Sep 14, 2011 | 21.80 | 22.68 | 21.40 | 22.43 | 311,926 | +0.78(+3.61%) |
Sep 13, 2011 | 21.13 | 21.81 | 21.02 | 21.65 | 163,660 | +0.58(+2.76%) |
Sep 12, 2011 | 20.59 | 21.14 | 20.55 | 21.07 | 124,538 | +0.18(+0.88%) |
Sep 09, 2011 | 21.37 | 21.52 | 20.59 | 20.89 | 264,161 | -0.66(-3.07%) |
Sep 08, 2011 | 21.53 | 22.20 | 21.37 | 21.55 | 384,998 | -0.15(-0.67%) |
Sep 07, 2011 | 21.08 | 21.80 | 20.99 | 21.70 | 295,597 | +0.81(+3.89%) |
Sep 06, 2011 | 20.52 | 20.92 | 20.39 | 20.88 | 311,902 | -0.31(-1.45%) |
Sep 02, 2011 | 21.61 | 21.72 | 21.04 | 21.19 | 230,119 | -0.89(-4.03%) |
Sep 01, 2011 | 22.55 | 22.86 | 22.03 | 22.08 | 259,760 | -0.44(-1.95%) |
Aug 31, 2011 | 22.42 | 22.67 | 22.19 | 22.52 | 674,077 | +0.24(+1.09%) |
Aug 30, 2011 | 22.14 | 22.38 | 21.69 | 22.28 | 339,936 | -0.05(-0.21%) |
Aug 29, 2011 | 21.49 | 22.33 | 21.03 | 22.32 | 212,779 | +1.03(+4.84%) |
Aug 26, 2011 | 20.54 | 21.32 | 20.50 | 21.29 | 181,484 | +0.57(+2.76%) |
Aug 25, 2011 | 21.63 | 22.08 | 20.64 | 20.72 | 215,992 | -0.76(-3.52%) |
Aug 24, 2011 | 21.03 | 21.62 | 21.03 | 21.48 | 179,717 | +0.35(+1.68%) |
Aug 23, 2011 | 19.90 | 21.14 | 19.66 | 21.12 | 344,534 | +1.30(+6.53%) |
Aug 22, 2011 | 20.24 | 20.58 | 19.74 | 19.83 | 393,707 | +0.06(+0.32%) |
Aug 19, 2011 | 20.23 | 20.90 | 19.69 | 19.76 | 510,772 | -0.79(-3.85%) |
Aug 18, 2011 | 21.52 | 21.52 | 20.27 | 20.55 | 873,895 | -1.53(-6.91%) |
Aug 17, 2011 | 22.65 | 22.81 | 21.52 | 22.08 | 571,197 | -0.53(-2.34%) |
Aug 16, 2011 | 23.03 | 23.03 | 22.43 | 22.61 | 321,773 | -0.75(-3.20%) |
Aug 15, 2011 | 23.35 | 23.46 | 22.68 | 23.36 | 267,604 | +0.24(+1.05%) |
Aug 12, 2011 | 22.97 | 23.39 | 22.56 | 23.12 | 223,286 | +0.38(+1.67%) |
Aug 11, 2011 | 21.87 | 23.09 | 21.62 | 22.74 | 299,610 | +0.95(+4.38%) |
Aug 10, 2011 | 22.00 | 22.80 | 21.58 | 21.78 | 511,130 | -0.77(-3.42%) |
Aug 09, 2011 | 22.39 | 22.62 | 20.86 | 22.55 | 914,294 | +0.77(+3.52%) |
Aug 08, 2011 | 22.49 | 22.84 | 21.73 | 21.79 | 880,979 | -1.21(-5.26%) |
Aug 05, 2011 | 22.75 | 23.27 | 21.93 | 23.00 | 663,728 | +0.36(+1.58%) |
Aug 04, 2011 | 24.18 | 25.54 | 22.62 | 22.64 | 854,662 | -1.95(-7.95%) |
Aug 03, 2011 | 23.61 | 24.71 | 23.40 | 24.59 | 695,032 | +0.93(+3.94%) |
Aug 02, 2011 | 24.32 | 24.92 | 23.65 | 23.66 | 802,369 | -0.78(-3.20%) |
Aug 01, 2011 | 24.75 | 25.32 | 24.09 | 24.44 | 864,735 | +0.01(+0.03%) |
Jul 29, 2011 | 25.71 | 25.96 | 24.06 | 24.43 | 1,106,476 | -1.77(-6.76%) |
Jul 28, 2011 | 26.20 | 26.73 | 26.00 | 26.21 | 543,313 | +0.07(+0.28%) |
Jul 27, 2011 | 26.60 | 26.65 | 25.97 | 26.13 | 437,063 | -0.56(-2.09%) |
Jul 26, 2011 | 26.74 | 26.79 | 26.54 | 26.69 | 243,697 | +0.05(+0.18%) |
Jul 25, 2011 | 26.68 | 26.84 | 26.57 | 26.64 | 203,753 | -0.25(-0.93%) |
Jul 22, 2011 | 26.93 | 26.93 | 26.62 | 26.90 | 144,443 | +0.13(+0.49%) |
Jul 21, 2011 | 26.61 | 26.83 | 26.52 | 26.76 | 237,949 | +0.43(+1.62%) |
Jul 20, 2011 | 26.69 | 26.69 | 26.24 | 26.34 | 285,297 | -0.35(-1.32%) |
Jul 19, 2011 | 26.52 | 26.78 | 26.52 | 26.69 | 216,936 | +0.34(+1.31%) |
Jul 18, 2011 | 26.73 | 26.98 | 26.27 | 26.35 | 189,294 | -0.49(-1.82%) |
Jul 15, 2011 | 27.06 | 27.20 | 26.75 | 26.84 | 124,055 | -0.14(-0.51%) |
Jul 14, 2011 | 27.19 | 27.24 | 26.93 | 26.97 | 266,528 | -0.21(-0.77%) |
Jul 13, 2011 | 27.10 | 27.41 | 26.80 | 27.18 | 222,475 | +0.28(+1.04%) |
Jul 12, 2011 | 26.93 | 27.07 | 26.70 | 26.90 | 243,824 | -0.18(-0.66%) |
Jul 11, 2011 | 27.30 | 27.50 | 26.88 | 27.08 | 156,748 | -0.47(-1.70%) |
Jul 08, 2011 | 27.56 | 27.62 | 27.19 | 27.55 | 169,555 | -0.39(-1.40%) |
Jul 07, 2011 | 27.85 | 28.21 | 27.64 | 27.94 | 127,640 | +0.36(+1.31%) |
Jul 06, 2011 | 27.44 | 27.75 | 27.19 | 27.58 | 92,664 | +0.08(+0.28%) |
Jul 05, 2011 | 27.53 | 27.57 | 27.07 | 27.50 | 119,599 | -0.02(-0.08%) |