Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.10 | 18.28 | 17.67 | 17.67 | 10,275,395 | -0.68(-3.73%) |
Sep 29, 2011 | 18.19 | 18.37 | 18.01 | 18.35 | 8,034,143 | +0.47(+2.63%) |
Sep 28, 2011 | 18.31 | 18.41 | 17.87 | 17.88 | 7,637,898 | -0.47(-2.56%) |
Sep 27, 2011 | 18.67 | 18.81 | 18.25 | 18.35 | 10,787,084 | +0.17(+0.94%) |
Sep 26, 2011 | 18.18 | 18.18 | 17.39 | 18.18 | 11,412,629 | +0.24(+1.35%) |
Sep 23, 2011 | 17.94 | 18.23 | 17.81 | 17.94 | 9,745,150 | -0.16(-0.87%) |
Sep 22, 2011 | 18.74 | 18.79 | 17.87 | 18.09 | 18,699,486 | -1.26(-6.51%) |
Sep 21, 2011 | 20.04 | 20.09 | 19.35 | 19.35 | 8,626,828 | -0.61(-3.03%) |
Sep 20, 2011 | 19.97 | 20.18 | 19.84 | 19.96 | 7,189,391 | +0.16(+0.79%) |
Sep 19, 2011 | 19.92 | 19.94 | 19.55 | 19.80 | 6,823,537 | -0.58(-2.83%) |
Sep 16, 2011 | 20.33 | 20.54 | 20.16 | 20.38 | 10,161,092 | +0.31(+1.53%) |
Sep 15, 2011 | 19.70 | 20.07 | 19.51 | 20.07 | 8,537,966 | +0.56(+2.85%) |
Sep 14, 2011 | 19.34 | 19.74 | 19.08 | 19.52 | 6,435,341 | +0.22(+1.14%) |
Sep 13, 2011 | 19.25 | 19.39 | 19.08 | 19.30 | 5,393,310 | +0.06(+0.30%) |
Sep 12, 2011 | 18.98 | 19.27 | 18.87 | 19.24 | 8,085,559 | -0.06(-0.33%) |
Sep 09, 2011 | 19.44 | 19.45 | 19.07 | 19.30 | 9,751,112 | -0.31(-1.60%) |
Sep 08, 2011 | 19.76 | 19.94 | 19.58 | 19.62 | 7,000,082 | -0.26(-1.32%) |
Sep 07, 2011 | 19.60 | 20.01 | 19.50 | 19.88 | 9,259,480 | +0.58(+3.03%) |
Sep 06, 2011 | 18.99 | 19.36 | 18.94 | 19.30 | 7,665,861 | -0.23(-1.20%) |
Sep 02, 2011 | 19.74 | 19.97 | 19.48 | 19.53 | 6,742,898 | -0.59(-2.94%) |
Sep 01, 2011 | 20.29 | 20.46 | 20.09 | 20.12 | 6,650,886 | -0.16(-0.77%) |
Aug 31, 2011 | 20.59 | 20.62 | 20.13 | 20.28 | 11,531,488 | -0.18(-0.87%) |
Aug 30, 2011 | 20.35 | 20.54 | 20.19 | 20.46 | 7,708,856 | -0.01(-0.03%) |
Aug 29, 2011 | 20.04 | 20.55 | 20.01 | 20.46 | 7,895,229 | +0.67(+3.38%) |
Aug 26, 2011 | 19.52 | 20.05 | 19.23 | 19.79 | 7,975,961 | +0.11(+0.54%) |
Aug 25, 2011 | 20.29 | 20.29 | 19.63 | 19.69 | 6,921,324 | -0.56(-2.74%) |
Aug 24, 2011 | 20.02 | 20.26 | 19.89 | 20.24 | 6,120,251 | +0.13(+0.64%) |
Aug 23, 2011 | 19.58 | 20.11 | 19.45 | 20.11 | 9,525,348 | +0.70(+3.59%) |
Aug 22, 2011 | 20.02 | 20.16 | 19.34 | 19.42 | 11,208,218 | -0.18(-0.91%) |
Aug 19, 2011 | 19.30 | 20.03 | 19.28 | 19.60 | 10,592,235 | +0.01(+0.04%) |
Aug 18, 2011 | 19.66 | 19.79 | 19.24 | 19.59 | 11,184,798 | -0.58(-2.89%) |
Aug 17, 2011 | 20.11 | 20.45 | 20.02 | 20.17 | 7,262,040 | +0.21(+1.03%) |
Aug 16, 2011 | 19.89 | 20.13 | 19.71 | 19.97 | 7,909,353 | -0.06(-0.32%) |
Aug 15, 2011 | 19.42 | 20.14 | 19.38 | 20.03 | 9,206,746 | +0.72(+3.70%) |
Aug 12, 2011 | 19.56 | 19.68 | 19.29 | 19.31 | 10,074,388 | -0.18(-0.91%) |
Aug 11, 2011 | 18.81 | 19.78 | 18.75 | 19.49 | 13,294,675 | +0.96(+5.20%) |
Aug 10, 2011 | 19.24 | 19.33 | 18.48 | 18.53 | 15,901,809 | -1.09(-5.56%) |
Aug 09, 2011 | 19.59 | 19.63 | 18.41 | 19.62 | 15,283,317 | +1.01(+5.40%) |
Aug 08, 2011 | 19.59 | 19.73 | 18.61 | 18.61 | 19,737,110 | -1.66(-8.21%) |
Aug 05, 2011 | 20.05 | 20.46 | 19.58 | 20.28 | 18,917,374 | +0.42(+2.10%) |
Aug 04, 2011 | 20.70 | 20.82 | 19.86 | 19.86 | 17,179,572 | -1.13(-5.36%) |
Aug 03, 2011 | 20.24 | 21.07 | 20.24 | 20.99 | 17,557,998 | +0.74(+3.64%) |
Aug 02, 2011 | 20.74 | 20.91 | 20.25 | 20.25 | 20,368,242 | -1.33(-6.17%) |
Aug 01, 2011 | 21.51 | 21.91 | 21.31 | 21.58 | 8,720,152 | +0.07(+0.33%) |
Jul 29, 2011 | 21.60 | 22.05 | 21.50 | 21.51 | 9,835,812 | -0.30(-1.40%) |
Jul 28, 2011 | 21.98 | 22.20 | 21.68 | 21.81 | 8,152,429 | -0.14(-0.64%) |
Jul 27, 2011 | 22.28 | 22.37 | 21.83 | 21.96 | 7,731,420 | -0.42(-1.87%) |
Jul 26, 2011 | 22.59 | 22.69 | 22.31 | 22.37 | 6,091,703 | -0.16(-0.72%) |
Jul 25, 2011 | 22.54 | 22.71 | 22.42 | 22.54 | 5,384,322 | -0.21(-0.90%) |
Jul 22, 2011 | 22.76 | 22.78 | 22.65 | 22.74 | 5,717,620 | -0.11(-0.46%) |
Jul 21, 2011 | 22.48 | 22.95 | 22.29 | 22.85 | 9,951,279 | +0.69(+3.10%) |
Jul 20, 2011 | 21.86 | 22.34 | 21.75 | 22.16 | 10,609,936 | +0.52(+2.42%) |
Jul 19, 2011 | 21.03 | 21.69 | 20.96 | 21.64 | 7,014,248 | +0.66(+3.14%) |
Jul 18, 2011 | 21.30 | 21.38 | 20.91 | 20.98 | 8,030,674 | -0.47(-2.21%) |
Jul 15, 2011 | 21.20 | 21.48 | 21.20 | 21.45 | 6,833,415 | +0.29(+1.37%) |
Jul 14, 2011 | 21.64 | 21.80 | 21.11 | 21.16 | 9,951,740 | -0.39(-1.81%) |
Jul 13, 2011 | 21.90 | 22.04 | 21.54 | 21.55 | 9,356,445 | -0.25(-1.14%) |
Jul 12, 2011 | 21.52 | 21.95 | 21.52 | 21.80 | 8,348,502 | +0.20(+0.92%) |
Jul 11, 2011 | 21.79 | 21.84 | 21.51 | 21.60 | 6,932,738 | -0.38(-1.71%) |
Jul 08, 2011 | 21.56 | 21.99 | 21.46 | 21.98 | 15,291,687 | +0.42(+1.94%) |
Jul 07, 2011 | 22.03 | 22.03 | 21.51 | 21.56 | 10,708,669 | -0.21(-0.98%) |
Jul 06, 2011 | 21.88 | 21.95 | 21.56 | 21.77 | 6,370,512 | -0.18(-0.84%) |
Jul 05, 2011 | 21.86 | 21.97 | 21.59 | 21.96 | 8,336,062 | +0.13(+0.58%) |