Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.77 | 22.77 | 21.34 | 22.11 | 1,923,780 | -1.13(-4.86%) |
Sep 29, 2011 | 24.29 | 24.30 | 22.66 | 23.23 | 1,053,549 | -0.57(-2.39%) |
Sep 28, 2011 | 24.54 | 24.54 | 23.75 | 23.80 | 579,096 | -0.73(-2.98%) |
Sep 27, 2011 | 24.56 | 24.95 | 24.42 | 24.54 | 774,311 | +0.14(+0.56%) |
Sep 26, 2011 | 24.22 | 24.40 | 23.61 | 24.40 | 500,351 | +0.37(+1.54%) |
Sep 23, 2011 | 24.08 | 24.29 | 23.69 | 24.03 | 723,863 | -0.33(-1.37%) |
Sep 22, 2011 | 23.19 | 24.41 | 23.19 | 24.36 | 924,479 | +0.53(+2.24%) |
Sep 21, 2011 | 24.49 | 24.65 | 23.80 | 23.83 | 829,690 | -0.64(-2.62%) |
Sep 20, 2011 | 24.65 | 24.89 | 24.42 | 24.47 | 625,715 | -0.14(-0.55%) |
Sep 19, 2011 | 24.15 | 24.82 | 23.76 | 24.61 | 1,136,173 | -0.04(-0.15%) |
Sep 16, 2011 | 23.93 | 24.65 | 23.80 | 24.64 | 3,064,062 | +0.85(+3.57%) |
Sep 15, 2011 | 24.34 | 24.34 | 23.71 | 23.79 | 788,344 | -0.43(-1.79%) |
Sep 14, 2011 | 24.35 | 24.39 | 23.83 | 24.23 | 751,227 | +0.00(+0.00%) |
Sep 13, 2011 | 23.88 | 24.32 | 23.55 | 24.23 | 1,140,122 | +0.47(+1.98%) |
Sep 12, 2011 | 22.98 | 23.79 | 22.92 | 23.76 | 948,784 | +0.57(+2.45%) |
Sep 09, 2011 | 22.93 | 23.59 | 22.73 | 23.19 | 1,822,801 | +0.08(+0.35%) |
Sep 08, 2011 | 23.23 | 23.49 | 23.08 | 23.11 | 1,088,544 | -0.26(-1.12%) |
Sep 07, 2011 | 22.20 | 23.40 | 22.11 | 23.37 | 1,847,876 | +1.52(+6.95%) |
Sep 06, 2011 | 21.10 | 21.89 | 20.90 | 21.85 | 1,111,186 | +0.14(+0.67%) |
Sep 02, 2011 | 22.12 | 22.12 | 21.57 | 21.71 | 772,714 | -0.63(-2.83%) |
Sep 01, 2011 | 22.83 | 22.85 | 22.30 | 22.34 | 468,733 | -0.47(-2.06%) |
Aug 31, 2011 | 22.44 | 22.85 | 22.08 | 22.81 | 915,336 | +0.26(+1.16%) |
Aug 30, 2011 | 22.54 | 22.65 | 22.24 | 22.55 | 482,445 | -0.03(-0.12%) |
Aug 29, 2011 | 22.44 | 22.67 | 22.33 | 22.57 | 680,711 | +0.43(+1.96%) |
Aug 26, 2011 | 20.91 | 22.14 | 20.80 | 22.14 | 824,847 | +1.08(+5.15%) |
Aug 25, 2011 | 21.57 | 21.73 | 20.86 | 21.06 | 237,309 | -0.44(-2.06%) |
Aug 24, 2011 | 20.79 | 21.53 | 20.41 | 21.50 | 444,365 | +0.69(+3.30%) |
Aug 23, 2011 | 20.45 | 20.82 | 20.39 | 20.81 | 491,053 | +0.38(+1.86%) |
Aug 22, 2011 | 21.30 | 21.56 | 20.24 | 20.43 | 396,759 | -0.52(-2.50%) |
Aug 19, 2011 | 20.21 | 21.08 | 20.11 | 20.96 | 544,154 | +0.29(+1.40%) |
Aug 18, 2011 | 20.89 | 21.25 | 20.63 | 20.67 | 871,648 | -0.81(-3.78%) |
Aug 17, 2011 | 21.76 | 21.76 | 21.25 | 21.48 | 505,913 | -0.16(-0.75%) |
Aug 16, 2011 | 21.67 | 21.91 | 21.04 | 21.64 | 660,118 | -0.21(-0.95%) |
Aug 15, 2011 | 21.61 | 21.85 | 21.55 | 21.85 | 608,810 | +0.53(+2.50%) |
Aug 12, 2011 | 21.73 | 21.85 | 21.22 | 21.32 | 686,440 | -0.27(-1.26%) |
Aug 11, 2011 | 20.22 | 21.67 | 20.14 | 21.59 | 1,235,086 | +1.46(+7.27%) |
Aug 10, 2011 | 20.55 | 20.83 | 20.05 | 20.13 | 892,094 | -0.94(-4.46%) |
Aug 09, 2011 | 20.38 | 21.11 | 19.47 | 21.07 | 1,082,491 | +1.49(+7.61%) |
Aug 08, 2011 | 20.30 | 20.53 | 19.56 | 19.58 | 787,437 | -1.00(-4.87%) |
Aug 05, 2011 | 20.52 | 20.78 | 19.80 | 20.58 | 1,203,158 | +0.90(+4.59%) |
Aug 04, 2011 | 20.34 | 20.96 | 19.62 | 19.68 | 905,388 | -0.99(-4.81%) |
Aug 03, 2011 | 20.63 | 20.77 | 20.30 | 20.67 | 514,861 | +0.33(+1.60%) |
Aug 02, 2011 | 20.51 | 20.68 | 20.32 | 20.34 | 291,645 | -0.28(-1.36%) |
Aug 01, 2011 | 20.95 | 21.06 | 20.42 | 20.62 | 393,727 | -0.19(-0.91%) |
Jul 29, 2011 | 20.61 | 20.99 | 20.47 | 20.81 | 280,644 | -0.03(-0.13%) |
Jul 28, 2011 | 20.97 | 21.09 | 20.74 | 20.84 | 227,768 | -0.13(-0.60%) |
Jul 27, 2011 | 21.36 | 21.36 | 20.85 | 20.97 | 369,539 | -0.47(-2.19%) |
Jul 26, 2011 | 21.45 | 21.61 | 21.21 | 21.44 | 291,324 | -0.05(-0.25%) |
Jul 25, 2011 | 21.02 | 21.83 | 20.77 | 21.49 | 480,000 | +0.53(+2.54%) |
Jul 22, 2011 | 21.35 | 21.44 | 20.96 | 20.96 | 268,016 | -0.44(-2.07%) |
Jul 21, 2011 | 21.14 | 21.54 | 20.91 | 21.40 | 385,203 | +0.30(+1.41%) |
Jul 20, 2011 | 20.88 | 21.18 | 20.76 | 21.10 | 259,469 | +0.29(+1.39%) |
Jul 19, 2011 | 20.70 | 20.88 | 20.38 | 20.81 | 294,001 | +0.16(+0.79%) |
Jul 18, 2011 | 20.85 | 21.01 | 20.35 | 20.65 | 366,264 | -0.17(-0.82%) |
Jul 15, 2011 | 21.26 | 21.27 | 20.50 | 20.82 | 694,946 | -0.33(-1.58%) |
Jul 14, 2011 | 21.40 | 21.49 | 21.03 | 21.16 | 362,896 | -0.26(-1.22%) |
Jul 13, 2011 | 21.67 | 21.90 | 21.38 | 21.42 | 303,194 | -0.23(-1.08%) |
Jul 12, 2011 | 21.39 | 21.87 | 21.19 | 21.65 | 333,721 | +0.16(+0.76%) |
Jul 11, 2011 | 21.97 | 22.07 | 21.42 | 21.49 | 323,370 | -0.79(-3.53%) |
Jul 08, 2011 | 22.21 | 22.60 | 22.10 | 22.28 | 296,965 | -0.25(-1.12%) |
Jul 07, 2011 | 22.50 | 22.70 | 22.17 | 22.53 | 480,246 | +0.12(+0.52%) |
Jul 06, 2011 | 22.34 | 22.58 | 22.23 | 22.41 | 401,772 | +0.04(+0.16%) |
Jul 05, 2011 | 22.34 | 22.55 | 22.21 | 22.38 | 458,832 | +0.05(+0.20%) |