Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.09 | 15.87 | 14.90 | 15.08 | 1,262,730 | -0.45(-2.87%) |
Sep 29, 2011 | 16.36 | 16.60 | 15.12 | 15.53 | 1,821,015 | -0.24(-1.51%) |
Sep 28, 2011 | 17.13 | 17.41 | 15.63 | 15.77 | 2,157,315 | -1.33(-7.77%) |
Sep 27, 2011 | 18.06 | 18.15 | 17.00 | 17.10 | 1,545,205 | +0.36(+2.13%) |
Sep 26, 2011 | 16.06 | 16.91 | 16.06 | 16.74 | 2,674,950 | -0.05(-0.30%) |
Sep 23, 2011 | 16.75 | 17.81 | 16.60 | 16.79 | 1,683,703 | -1.32(-7.28%) |
Sep 22, 2011 | 18.72 | 18.72 | 17.43 | 18.11 | 2,341,644 | -1.83(-9.20%) |
Sep 21, 2011 | 20.61 | 21.24 | 19.84 | 19.94 | 1,606,810 | -0.58(-2.80%) |
Sep 20, 2011 | 20.13 | 21.26 | 20.00 | 20.52 | 1,631,299 | +0.36(+1.77%) |
Sep 19, 2011 | 20.35 | 20.41 | 19.68 | 20.16 | 1,495,797 | -0.06(-0.29%) |
Sep 16, 2011 | 20.13 | 20.94 | 20.08 | 20.22 | 2,249,539 | +0.34(+1.70%) |
Sep 15, 2011 | 20.05 | 20.25 | 19.44 | 19.88 | 1,820,811 | -0.47(-2.29%) |
Sep 14, 2011 | 20.70 | 20.83 | 19.41 | 20.35 | 2,109,979 | -0.53(-2.52%) |
Sep 13, 2011 | 21.28 | 21.57 | 20.78 | 20.88 | 1,050,704 | +0.16(+0.77%) |
Sep 12, 2011 | 21.22 | 21.48 | 19.58 | 20.72 | 2,857,180 | -1.76(-7.81%) |
Sep 09, 2011 | 23.18 | 23.33 | 22.24 | 22.47 | 1,055,236 | -1.04(-4.43%) |
Sep 08, 2011 | 23.94 | 24.04 | 23.21 | 23.51 | 1,176,296 | +0.01(+0.04%) |
Sep 07, 2011 | 22.54 | 23.50 | 22.41 | 23.50 | 1,087,021 | +0.38(+1.63%) |
Sep 06, 2011 | 23.96 | 24.28 | 22.50 | 23.13 | 1,715,450 | -1.05(-4.35%) |
Sep 02, 2011 | 24.25 | 24.79 | 23.89 | 24.18 | 1,536,029 | +0.45(+1.88%) |
Sep 01, 2011 | 23.81 | 24.30 | 23.52 | 23.73 | 1,001,902 | -0.08(-0.33%) |
Aug 31, 2011 | 24.17 | 24.35 | 23.38 | 23.81 | 1,367,072 | -0.18(-0.74%) |
Aug 30, 2011 | 23.01 | 24.21 | 22.98 | 23.99 | 1,602,088 | +1.33(+5.86%) |
Aug 29, 2011 | 22.40 | 23.00 | 21.82 | 22.66 | 1,503,858 | +0.28(+1.24%) |
Aug 26, 2011 | 21.75 | 22.42 | 21.00 | 22.38 | 1,061,056 | +0.79(+3.67%) |
Aug 25, 2011 | 20.74 | 22.41 | 20.70 | 21.59 | 1,367,856 | +0.73(+3.52%) |
Aug 24, 2011 | 21.83 | 21.87 | 20.19 | 20.86 | 1,360,802 | -1.17(-5.31%) |
Aug 23, 2011 | 21.91 | 22.61 | 21.67 | 22.03 | 1,657,496 | -0.26(-1.16%) |
Aug 22, 2011 | 21.57 | 22.54 | 21.42 | 22.28 | 1,717,268 | +1.35(+6.44%) |
Aug 19, 2011 | 21.10 | 21.66 | 20.81 | 20.94 | 1,581,379 | +0.44(+2.13%) |
Aug 18, 2011 | 20.58 | 21.03 | 19.50 | 20.50 | 1,386,892 | -0.29(-1.38%) |
Aug 17, 2011 | 21.17 | 21.46 | 20.42 | 20.79 | 753,390 | +0.20(+0.96%) |
Aug 16, 2011 | 21.21 | 21.71 | 20.44 | 20.59 | 1,472,532 | -0.98(-4.55%) |
Aug 15, 2011 | 20.50 | 21.60 | 20.17 | 21.57 | 1,067,749 | +1.41(+6.98%) |
Aug 12, 2011 | 20.45 | 20.64 | 19.83 | 20.16 | 1,244,047 | -0.39(-1.88%) |
Aug 11, 2011 | 20.96 | 21.07 | 19.78 | 20.55 | 2,287,762 | -0.59(-2.77%) |
Aug 10, 2011 | 19.78 | 21.81 | 19.10 | 21.13 | 2,290,865 | +1.67(+8.56%) |
Aug 09, 2011 | 20.46 | 19.47 | 18.10 | 19.47 | 2,358,852 | +0.55(+2.88%) |
Aug 08, 2011 | 20.46 | 20.50 | 18.61 | 18.92 | 1,850,274 | -1.30(-6.42%) |
Aug 05, 2011 | 20.39 | 21.11 | 18.87 | 20.22 | 2,490,983 | -0.84(-4.00%) |
Aug 04, 2011 | 24.27 | 24.31 | 20.86 | 21.06 | 2,608,135 | -3.01(-12.52%) |
Aug 03, 2011 | 24.14 | 24.69 | 23.63 | 24.08 | 1,951,041 | +0.42(+1.76%) |
Aug 02, 2011 | 23.09 | 23.91 | 22.61 | 23.66 | 1,546,396 | +1.35(+6.04%) |
Aug 01, 2011 | 21.98 | 22.91 | 21.87 | 22.31 | 975,681 | +0.13(+0.58%) |
Jul 29, 2011 | 22.34 | 22.47 | 21.61 | 22.19 | 908,653 | -0.13(-0.58%) |
Jul 28, 2011 | 22.03 | 22.57 | 21.71 | 22.31 | 1,541,512 | -0.15(-0.66%) |
Jul 27, 2011 | 24.33 | 24.48 | 22.11 | 22.46 | 2,410,352 | -1.63(-6.75%) |
Jul 26, 2011 | 23.73 | 24.33 | 23.63 | 24.09 | 1,286,788 | -0.40(-1.62%) |
Jul 25, 2011 | 25.16 | 25.35 | 24.45 | 24.49 | 1,708,850 | -0.25(-1.00%) |
Jul 22, 2011 | 24.69 | 24.83 | 24.68 | 24.73 | 1,201,955 | +0.37(+1.51%) |
Jul 21, 2011 | 24.53 | 25.22 | 23.90 | 24.37 | 2,250,751 | -0.18(-0.73%) |
Jul 20, 2011 | 22.75 | 24.56 | 22.59 | 24.55 | 2,377,244 | +1.06(+4.52%) |
Jul 19, 2011 | 24.42 | 24.87 | 23.01 | 23.48 | 3,532,960 | -0.78(-3.23%) |
Jul 18, 2011 | 23.20 | 24.27 | 22.97 | 24.27 | 3,270,010 | +1.88(+8.42%) |
Jul 15, 2011 | 21.92 | 22.50 | 21.82 | 22.38 | 1,108,692 | +0.40(+1.80%) |
Jul 14, 2011 | 22.58 | 22.90 | 21.83 | 21.99 | 2,537,079 | +0.25(+1.14%) |
Jul 13, 2011 | 21.10 | 22.15 | 20.94 | 21.74 | 2,533,098 | +1.57(+7.77%) |
Jul 12, 2011 | 19.22 | 20.62 | 18.84 | 20.17 | 1,551,835 | +0.48(+2.42%) |
Jul 11, 2011 | 20.63 | 20.79 | 19.56 | 19.70 | 1,443,432 | -0.92(-4.47%) |
Jul 08, 2011 | 20.48 | 20.65 | 20.11 | 20.62 | 1,411,340 | +0.17(+0.82%) |
Jul 07, 2011 | 20.64 | 20.69 | 20.17 | 20.45 | 1,418,958 | +0.29(+1.43%) |
Jul 06, 2011 | 19.98 | 20.16 | 19.60 | 20.16 | 1,645,716 | +0.63(+3.25%) |
Jul 05, 2011 | 18.76 | 19.67 | 18.66 | 19.53 | 1,770,078 | +1.58(+8.78%) |