Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.34 | 22.70 | 22.04 | 22.16 | 3,500,598 | -1.47(-6.22%) |
Sep 29, 2011 | 23.57 | 24.01 | 23.04 | 23.63 | 4,254,760 | +1.65(+7.53%) |
Sep 28, 2011 | 22.84 | 23.14 | 21.88 | 21.97 | 2,945,795 | -0.62(-2.73%) |
Sep 27, 2011 | 22.78 | 23.20 | 22.42 | 22.59 | 3,393,791 | +1.19(+5.56%) |
Sep 26, 2011 | 20.75 | 21.45 | 20.34 | 21.40 | 3,991,713 | +1.37(+6.83%) |
Sep 23, 2011 | 18.98 | 20.10 | 18.92 | 20.03 | 3,129,119 | +0.64(+3.31%) |
Sep 22, 2011 | 19.59 | 19.80 | 18.98 | 19.39 | 5,877,522 | -0.96(-4.73%) |
Sep 21, 2011 | 21.05 | 21.24 | 20.31 | 20.35 | 3,457,351 | +0.03(+0.12%) |
Sep 20, 2011 | 20.35 | 20.66 | 19.99 | 20.32 | 2,941,630 | -0.12(-0.58%) |
Sep 19, 2011 | 20.77 | 20.80 | 20.15 | 20.44 | 3,596,678 | -1.61(-7.31%) |
Sep 16, 2011 | 22.45 | 22.48 | 21.72 | 22.05 | 5,030,562 | +0.53(+2.47%) |
Sep 15, 2011 | 21.27 | 21.52 | 20.89 | 21.52 | 4,866,543 | +1.48(+7.37%) |
Sep 14, 2011 | 19.83 | 20.25 | 19.34 | 20.05 | 3,277,471 | +0.39(+1.98%) |
Sep 13, 2011 | 19.58 | 19.83 | 19.34 | 19.66 | 3,385,470 | +0.28(+1.44%) |
Sep 12, 2011 | 18.98 | 19.43 | 18.77 | 19.38 | 4,534,133 | +0.08(+0.39%) |
Sep 09, 2011 | 19.72 | 19.94 | 19.21 | 19.30 | 3,447,836 | -1.26(-6.12%) |
Sep 08, 2011 | 20.82 | 21.15 | 20.52 | 20.56 | 1,420,725 | -0.60(-2.83%) |
Sep 07, 2011 | 20.48 | 21.33 | 20.40 | 21.16 | 2,643,549 | +1.03(+5.12%) |
Sep 06, 2011 | 19.94 | 20.37 | 19.74 | 20.13 | 5,944,901 | -2.99(-12.93%) |
Sep 02, 2011 | 23.78 | 23.81 | 23.01 | 23.12 | 3,579,074 | -1.01(-4.20%) |
Sep 01, 2011 | 24.38 | 24.66 | 24.10 | 24.13 | 2,180,258 | -0.10(-0.42%) |
Aug 31, 2011 | 24.20 | 24.40 | 24.06 | 24.23 | 1,981,696 | +0.67(+2.83%) |
Aug 30, 2011 | 23.55 | 23.68 | 23.30 | 23.57 | 1,586,650 | +0.07(+0.29%) |
Aug 29, 2011 | 22.98 | 23.50 | 22.95 | 23.50 | 1,570,924 | +0.97(+4.31%) |
Aug 26, 2011 | 22.66 | 22.81 | 22.26 | 22.53 | 2,139,702 | -0.61(-2.63%) |
Aug 25, 2011 | 23.79 | 24.13 | 22.92 | 23.14 | 2,520,554 | -0.24(-1.01%) |
Aug 24, 2011 | 23.03 | 23.43 | 22.88 | 23.37 | 1,995,854 | +0.35(+1.50%) |
Aug 23, 2011 | 22.54 | 23.03 | 22.28 | 23.03 | 2,757,901 | +1.21(+5.53%) |
Aug 22, 2011 | 22.64 | 22.64 | 21.78 | 21.82 | 1,806,225 | -0.30(-1.34%) |
Aug 19, 2011 | 22.37 | 22.82 | 22.05 | 22.11 | 3,019,033 | -0.41(-1.80%) |
Aug 18, 2011 | 23.25 | 23.38 | 22.34 | 22.52 | 5,919,843 | -2.24(-9.04%) |
Aug 17, 2011 | 25.07 | 25.24 | 24.59 | 24.76 | 2,236,105 | -0.42(-1.68%) |
Aug 16, 2011 | 25.28 | 25.72 | 24.96 | 25.18 | 2,008,506 | -0.67(-2.58%) |
Aug 15, 2011 | 25.24 | 25.85 | 25.24 | 25.85 | 3,466,918 | +0.23(+0.89%) |
Aug 12, 2011 | 26.08 | 26.28 | 25.31 | 25.62 | 3,023,185 | -0.09(-0.36%) |
Aug 11, 2011 | 23.96 | 26.07 | 23.86 | 25.71 | 5,450,763 | +1.41(+5.80%) |
Aug 10, 2011 | 25.20 | 25.26 | 23.98 | 24.30 | 5,444,901 | -1.27(-4.95%) |
Aug 09, 2011 | 25.84 | 25.60 | 24.10 | 25.57 | 5,295,626 | +1.32(+5.43%) |
Aug 08, 2011 | 25.84 | 26.19 | 24.06 | 24.25 | 4,446,527 | -2.41(-9.06%) |
Aug 05, 2011 | 27.05 | 27.16 | 25.69 | 26.67 | 5,197,949 | +0.30(+1.15%) |
Aug 04, 2011 | 27.65 | 27.79 | 26.24 | 26.36 | 4,498,108 | -2.45(-8.50%) |
Aug 03, 2011 | 29.03 | 29.14 | 28.29 | 28.81 | 2,879,612 | +0.09(+0.32%) |
Aug 02, 2011 | 29.00 | 29.14 | 28.58 | 28.72 | 3,246,737 | -1.30(-4.33%) |
Aug 01, 2011 | 30.77 | 30.82 | 29.74 | 30.02 | 1,587,073 | -0.33(-1.09%) |
Jul 29, 2011 | 29.99 | 30.86 | 29.92 | 30.35 | 2,659,483 | +0.46(+1.55%) |
Jul 28, 2011 | 29.98 | 30.28 | 29.81 | 29.88 | 2,672,285 | -0.33(-1.09%) |
Jul 27, 2011 | 31.04 | 31.06 | 30.16 | 30.21 | 1,573,620 | -1.03(-3.30%) |
Jul 26, 2011 | 31.23 | 31.39 | 31.10 | 31.24 | 1,014,059 | +0.19(+0.60%) |
Jul 25, 2011 | 30.94 | 31.15 | 30.79 | 31.06 | 1,234,424 | -0.71(-2.23%) |
Jul 22, 2011 | 31.86 | 31.87 | 31.71 | 31.77 | 1,587,544 | -0.26(-0.82%) |
Jul 21, 2011 | 31.44 | 32.07 | 31.30 | 32.03 | 3,566,497 | +1.87(+6.22%) |
Jul 20, 2011 | 29.92 | 30.25 | 29.71 | 30.15 | 4,563,375 | +1.00(+3.42%) |
Jul 19, 2011 | 28.78 | 29.22 | 28.40 | 29.16 | 5,200,593 | -0.64(-2.15%) |
Jul 18, 2011 | 30.08 | 30.23 | 29.50 | 29.80 | 3,475,065 | -1.33(-4.26%) |
Jul 15, 2011 | 31.12 | 31.25 | 30.90 | 31.12 | 1,675,470 | -0.16(-0.51%) |
Jul 14, 2011 | 31.46 | 31.65 | 31.19 | 31.28 | 2,012,273 | -0.38(-1.20%) |
Jul 13, 2011 | 31.57 | 31.96 | 31.42 | 31.66 | 2,006,312 | +0.73(+2.35%) |
Jul 12, 2011 | 30.84 | 31.33 | 30.84 | 30.94 | 2,616,474 | -0.18(-0.57%) |
Jul 11, 2011 | 31.28 | 31.40 | 30.92 | 31.11 | 2,567,689 | -1.03(-3.20%) |
Jul 08, 2011 | 32.19 | 32.25 | 31.86 | 32.15 | 2,322,777 | -0.39(-1.19%) |
Jul 07, 2011 | 32.67 | 32.73 | 32.36 | 32.53 | 2,949,207 | -0.14(-0.41%) |
Jul 06, 2011 | 32.33 | 32.81 | 32.30 | 32.67 | 1,845,071 | -0.46(-1.40%) |
Jul 05, 2011 | 33.23 | 33.26 | 32.94 | 33.13 | 1,613,059 | -0.51(-1.51%) |