Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.84 | 19.99 | 19.03 | 19.03 | 1,892,449 | -1.06(-5.29%) |
Sep 29, 2011 | 19.93 | 20.34 | 19.65 | 20.09 | 1,672,424 | +0.60(+3.08%) |
Sep 28, 2011 | 20.12 | 20.37 | 19.47 | 19.49 | 1,691,660 | -0.52(-2.62%) |
Sep 27, 2011 | 20.32 | 20.75 | 19.90 | 20.02 | 2,007,641 | +0.12(+0.61%) |
Sep 26, 2011 | 19.77 | 19.93 | 19.40 | 19.90 | 2,877,720 | +0.27(+1.39%) |
Sep 23, 2011 | 18.93 | 19.71 | 18.90 | 19.62 | 1,893,428 | +0.61(+3.19%) |
Sep 22, 2011 | 19.01 | 19.27 | 18.85 | 19.02 | 2,692,477 | -0.65(-3.32%) |
Sep 21, 2011 | 20.61 | 20.94 | 19.65 | 19.67 | 1,462,595 | -1.04(-5.02%) |
Sep 20, 2011 | 20.86 | 21.41 | 20.68 | 20.71 | 1,370,446 | -0.08(-0.37%) |
Sep 19, 2011 | 20.67 | 20.89 | 20.30 | 20.78 | 1,734,123 | -0.30(-1.40%) |
Sep 16, 2011 | 21.11 | 21.36 | 20.99 | 21.08 | 1,409,327 | +0.07(+0.33%) |
Sep 15, 2011 | 20.82 | 21.13 | 20.62 | 21.01 | 1,360,606 | +0.49(+2.37%) |
Sep 14, 2011 | 20.15 | 20.89 | 19.65 | 20.53 | 1,449,445 | +0.51(+2.54%) |
Sep 13, 2011 | 19.59 | 20.19 | 19.55 | 20.02 | 1,569,324 | +0.46(+2.33%) |
Sep 12, 2011 | 19.45 | 19.83 | 18.95 | 19.56 | 1,749,166 | -0.13(-0.66%) |
Sep 09, 2011 | 20.25 | 20.25 | 19.53 | 19.69 | 989,419 | -0.69(-3.39%) |
Sep 08, 2011 | 20.68 | 20.94 | 20.34 | 20.38 | 864,024 | -0.42(-2.04%) |
Sep 07, 2011 | 20.37 | 20.83 | 20.37 | 20.81 | 1,361,045 | +0.84(+4.22%) |
Sep 06, 2011 | 19.90 | 20.18 | 19.78 | 19.96 | 1,388,809 | -0.61(-2.95%) |
Sep 02, 2011 | 20.88 | 21.45 | 20.50 | 20.57 | 1,341,160 | -0.77(-3.59%) |
Sep 01, 2011 | 21.83 | 21.98 | 21.28 | 21.34 | 1,525,340 | -0.56(-2.54%) |
Aug 31, 2011 | 21.98 | 22.20 | 21.71 | 21.89 | 1,026,193 | +0.04(+0.17%) |
Aug 30, 2011 | 21.45 | 21.95 | 21.34 | 21.86 | 1,133,270 | +0.20(+0.90%) |
Aug 29, 2011 | 20.96 | 21.68 | 20.83 | 21.66 | 3,486,218 | +1.04(+5.03%) |
Aug 26, 2011 | 19.99 | 20.65 | 19.75 | 20.62 | 3,136,364 | +0.38(+1.86%) |
Aug 25, 2011 | 20.62 | 20.75 | 19.98 | 20.25 | 3,985,872 | -0.31(-1.50%) |
Aug 24, 2011 | 19.90 | 20.58 | 19.74 | 20.56 | 1,448,438 | +0.60(+3.02%) |
Aug 23, 2011 | 19.18 | 19.95 | 19.01 | 19.95 | 1,690,666 | +0.93(+4.86%) |
Aug 22, 2011 | 20.09 | 20.13 | 18.99 | 19.03 | 2,824,690 | -0.56(-2.88%) |
Aug 19, 2011 | 19.48 | 20.28 | 19.46 | 19.59 | 1,724,904 | -0.17(-0.84%) |
Aug 18, 2011 | 20.12 | 20.12 | 19.56 | 19.76 | 3,647,847 | -0.89(-4.30%) |
Aug 17, 2011 | 20.60 | 20.84 | 20.43 | 20.65 | 1,696,275 | +0.15(+0.73%) |
Aug 16, 2011 | 20.59 | 20.77 | 20.36 | 20.50 | 1,619,051 | -0.31(-1.48%) |
Aug 15, 2011 | 20.77 | 20.86 | 20.53 | 20.80 | 1,310,681 | +0.18(+0.88%) |
Aug 12, 2011 | 20.41 | 20.70 | 20.22 | 20.62 | 1,681,639 | +0.26(+1.26%) |
Aug 11, 2011 | 19.71 | 20.63 | 19.58 | 20.37 | 2,980,318 | +0.80(+4.07%) |
Aug 10, 2011 | 19.94 | 19.99 | 19.51 | 19.57 | 4,205,698 | -0.73(-3.59%) |
Aug 09, 2011 | 21.42 | 20.35 | 19.44 | 20.30 | 6,750,822 | +0.52(+2.62%) |
Aug 08, 2011 | 21.42 | 21.89 | 19.77 | 19.78 | 4,049,438 | -2.12(-9.68%) |
Aug 05, 2011 | 22.18 | 22.23 | 21.35 | 21.90 | 2,432,443 | +0.10(+0.45%) |
Aug 04, 2011 | 22.25 | 22.28 | 21.76 | 21.80 | 3,347,068 | -0.75(-3.33%) |
Aug 03, 2011 | 22.65 | 22.93 | 22.27 | 22.56 | 2,463,646 | -0.09(-0.40%) |
Aug 02, 2011 | 23.38 | 23.57 | 22.65 | 22.65 | 1,730,075 | -1.01(-4.26%) |
Aug 01, 2011 | 23.99 | 24.10 | 23.18 | 23.65 | 2,322,339 | -0.08(-0.32%) |
Jul 29, 2011 | 23.50 | 24.00 | 23.26 | 23.73 | 2,358,971 | +0.01(+0.03%) |
Jul 28, 2011 | 24.02 | 24.11 | 23.72 | 23.72 | 1,856,818 | -0.08(-0.35%) |
Jul 27, 2011 | 24.65 | 24.83 | 23.69 | 23.81 | 3,756,687 | -1.04(-4.18%) |
Jul 26, 2011 | 25.29 | 25.32 | 24.69 | 24.84 | 2,424,562 | -0.23(-0.93%) |
Jul 25, 2011 | 25.02 | 25.23 | 24.82 | 25.08 | 1,876,834 | -0.26(-1.04%) |
Jul 22, 2011 | 25.23 | 25.36 | 25.23 | 25.34 | 1,436,933 | +0.18(+0.72%) |
Jul 21, 2011 | 24.79 | 25.26 | 24.62 | 25.16 | 2,376,625 | +0.44(+1.80%) |
Jul 20, 2011 | 24.50 | 24.86 | 24.22 | 24.72 | 4,789,470 | +0.16(+0.64%) |
Jul 19, 2011 | 24.91 | 25.52 | 24.48 | 24.56 | 9,293,855 | -3.88(-13.65%) |
Jul 18, 2011 | 28.75 | 28.89 | 28.38 | 28.44 | 805,795 | -0.45(-1.56%) |
Jul 15, 2011 | 28.85 | 28.92 | 28.63 | 28.89 | 954,233 | +0.17(+0.60%) |
Jul 14, 2011 | 28.93 | 29.21 | 28.58 | 28.72 | 881,420 | -0.11(-0.39%) |
Jul 13, 2011 | 28.93 | 29.24 | 28.78 | 28.83 | 723,876 | +0.02(+0.05%) |
Jul 12, 2011 | 29.04 | 29.14 | 28.79 | 28.81 | 858,149 | -0.14(-0.47%) |
Jul 11, 2011 | 29.06 | 29.18 | 28.84 | 28.95 | 1,065,309 | -0.47(-1.61%) |
Jul 08, 2011 | 29.38 | 29.51 | 29.19 | 29.42 | 795,275 | -0.35(-1.19%) |
Jul 07, 2011 | 29.23 | 29.81 | 29.17 | 29.78 | 1,391,377 | +0.86(+2.97%) |
Jul 06, 2011 | 28.98 | 29.12 | 28.72 | 28.92 | 1,780,395 | -0.09(-0.31%) |
Jul 05, 2011 | 29.31 | 29.31 | 28.88 | 29.01 | 815,964 | -0.34(-1.15%) |