Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.53 | 22.14 | 21.35 | 21.37 | 531,211 | -0.61(-2.76%) |
Sep 29, 2011 | 22.31 | 22.60 | 21.36 | 21.98 | 482,472 | +0.23(+1.05%) |
Sep 28, 2011 | 22.86 | 22.90 | 21.72 | 21.75 | 465,736 | -1.07(-4.69%) |
Sep 27, 2011 | 22.75 | 23.39 | 22.52 | 22.82 | 494,742 | +0.60(+2.69%) |
Sep 26, 2011 | 21.92 | 22.24 | 21.40 | 22.22 | 357,765 | +0.57(+2.62%) |
Sep 23, 2011 | 21.38 | 21.95 | 21.31 | 21.65 | 466,188 | +0.23(+1.07%) |
Sep 22, 2011 | 21.53 | 21.98 | 21.20 | 21.42 | 857,749 | -0.92(-4.12%) |
Sep 21, 2011 | 22.98 | 23.08 | 22.27 | 22.35 | 761,198 | -0.72(-3.10%) |
Sep 20, 2011 | 23.23 | 23.60 | 22.99 | 23.06 | 659,254 | -0.06(-0.24%) |
Sep 19, 2011 | 22.73 | 23.30 | 22.58 | 23.12 | 472,415 | -0.07(-0.31%) |
Sep 16, 2011 | 23.46 | 23.53 | 23.04 | 23.19 | 1,066,502 | -0.12(-0.51%) |
Sep 15, 2011 | 23.22 | 23.36 | 22.77 | 23.31 | 401,748 | +0.39(+1.72%) |
Sep 14, 2011 | 22.56 | 23.24 | 22.03 | 22.91 | 544,509 | +0.63(+2.83%) |
Sep 13, 2011 | 22.02 | 22.51 | 21.90 | 22.28 | 1,219,298 | +0.35(+1.58%) |
Sep 12, 2011 | 21.34 | 21.96 | 21.23 | 21.94 | 665,108 | +0.21(+0.98%) |
Sep 09, 2011 | 21.83 | 22.06 | 21.31 | 21.72 | 702,414 | -0.43(-1.95%) |
Sep 08, 2011 | 22.35 | 22.63 | 22.01 | 22.16 | 516,719 | -0.40(-1.78%) |
Sep 07, 2011 | 22.18 | 22.59 | 22.06 | 22.56 | 711,976 | +0.73(+3.35%) |
Sep 06, 2011 | 20.93 | 21.88 | 20.93 | 21.83 | 597,996 | -0.03(-0.14%) |
Sep 02, 2011 | 22.60 | 22.60 | 21.75 | 21.86 | 624,156 | -1.35(-5.80%) |
Sep 01, 2011 | 24.02 | 24.43 | 23.03 | 23.20 | 743,030 | -0.89(-3.69%) |
Aug 31, 2011 | 24.15 | 24.29 | 23.79 | 24.09 | 827,349 | +0.17(+0.69%) |
Aug 30, 2011 | 23.65 | 24.08 | 23.44 | 23.93 | 416,167 | +0.14(+0.60%) |
Aug 29, 2011 | 23.11 | 23.83 | 23.02 | 23.79 | 277,304 | +1.00(+4.39%) |
Aug 26, 2011 | 21.89 | 22.87 | 21.61 | 22.79 | 288,585 | +0.72(+3.28%) |
Aug 25, 2011 | 23.01 | 23.17 | 21.96 | 22.06 | 509,687 | -0.79(-3.48%) |
Aug 24, 2011 | 22.36 | 22.95 | 22.24 | 22.86 | 336,717 | +0.45(+2.00%) |
Aug 23, 2011 | 21.45 | 22.42 | 21.24 | 22.41 | 477,989 | +1.12(+5.25%) |
Aug 22, 2011 | 21.31 | 21.54 | 20.95 | 21.29 | 941,028 | +0.54(+2.62%) |
Aug 19, 2011 | 20.47 | 21.46 | 20.39 | 20.75 | 592,922 | -0.25(-1.20%) |
Aug 18, 2011 | 21.41 | 21.60 | 20.72 | 21.00 | 802,267 | -1.19(-5.35%) |
Aug 17, 2011 | 22.57 | 22.57 | 22.04 | 22.19 | 646,204 | -0.15(-0.67%) |
Aug 16, 2011 | 22.02 | 22.54 | 21.94 | 22.34 | 820,418 | +0.02(+0.11%) |
Aug 15, 2011 | 21.67 | 22.34 | 21.62 | 22.31 | 483,189 | +0.91(+4.26%) |
Aug 12, 2011 | 21.37 | 21.63 | 20.96 | 21.40 | 351,324 | +0.24(+1.15%) |
Aug 11, 2011 | 19.93 | 21.55 | 19.62 | 21.16 | 676,630 | +1.34(+6.75%) |
Aug 10, 2011 | 21.05 | 21.08 | 19.75 | 19.82 | 862,958 | -1.23(-5.86%) |
Aug 09, 2011 | 22.05 | 21.32 | 19.13 | 21.05 | 1,097,429 | +0.62(+3.02%) |
Aug 08, 2011 | 22.05 | 22.70 | 20.42 | 20.44 | 792,195 | -2.26(-9.98%) |
Aug 05, 2011 | 23.15 | 23.59 | 22.36 | 22.70 | 575,492 | -0.19(-0.82%) |
Aug 04, 2011 | 24.08 | 24.08 | 22.87 | 22.89 | 451,578 | -1.48(-6.06%) |
Aug 03, 2011 | 24.17 | 24.49 | 23.57 | 24.36 | 305,149 | +0.16(+0.68%) |
Aug 02, 2011 | 25.12 | 25.34 | 24.19 | 24.20 | 305,321 | -1.05(-4.14%) |
Aug 01, 2011 | 25.33 | 25.67 | 25.02 | 25.25 | 542,114 | +0.32(+1.28%) |
Jul 29, 2011 | 25.05 | 25.18 | 24.80 | 24.93 | 429,596 | -0.45(-1.75%) |
Jul 28, 2011 | 25.62 | 25.82 | 25.33 | 25.37 | 311,880 | -0.17(-0.67%) |
Jul 27, 2011 | 26.36 | 26.49 | 25.48 | 25.54 | 438,261 | -0.91(-3.42%) |
Jul 26, 2011 | 27.30 | 27.30 | 26.36 | 26.45 | 348,941 | -0.91(-3.34%) |
Jul 25, 2011 | 27.15 | 27.58 | 27.09 | 27.36 | 234,368 | -0.13(-0.48%) |
Jul 22, 2011 | 27.49 | 27.57 | 27.48 | 27.50 | 299,248 | +0.12(+0.46%) |
Jul 21, 2011 | 27.43 | 27.58 | 27.22 | 27.37 | 433,840 | +0.11(+0.40%) |
Jul 20, 2011 | 27.42 | 27.48 | 27.07 | 27.26 | 325,638 | -0.05(-0.20%) |
Jul 19, 2011 | 27.23 | 27.46 | 27.04 | 27.32 | 303,770 | +0.36(+1.33%) |
Jul 18, 2011 | 27.32 | 27.41 | 26.85 | 26.96 | 249,672 | -0.47(-1.71%) |
Jul 15, 2011 | 27.53 | 27.56 | 27.29 | 27.43 | 292,667 | +0.06(+0.23%) |
Jul 14, 2011 | 28.00 | 28.18 | 27.35 | 27.36 | 271,878 | -0.52(-1.85%) |
Jul 13, 2011 | 27.87 | 28.27 | 27.78 | 27.88 | 298,842 | +0.20(+0.71%) |
Jul 12, 2011 | 27.71 | 27.95 | 27.61 | 27.68 | 331,969 | -0.14(-0.50%) |
Jul 11, 2011 | 27.78 | 28.31 | 27.78 | 27.82 | 420,537 | -0.34(-1.19%) |
Jul 08, 2011 | 28.15 | 28.27 | 27.94 | 28.16 | 352,466 | -0.29(-1.02%) |
Jul 07, 2011 | 28.46 | 28.71 | 28.35 | 28.45 | 295,093 | +0.21(+0.75%) |
Jul 06, 2011 | 28.09 | 28.26 | 27.92 | 28.24 | 258,691 | +0.12(+0.44%) |
Jul 05, 2011 | 28.30 | 28.30 | 27.95 | 28.11 | 334,258 | -0.23(-0.80%) |