Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.92 | 20.07 | 19.11 | 19.11 | 1,884,815 | -1.07(-5.29%) |
Sep 29, 2011 | 20.01 | 20.42 | 19.73 | 20.18 | 1,665,677 | +0.60(+3.08%) |
Sep 28, 2011 | 20.20 | 20.46 | 19.55 | 19.57 | 1,684,836 | -0.53(-2.62%) |
Sep 27, 2011 | 20.40 | 20.84 | 19.98 | 20.10 | 1,999,542 | +0.12(+0.61%) |
Sep 26, 2011 | 19.86 | 20.02 | 19.47 | 19.98 | 2,866,111 | +0.27(+1.39%) |
Sep 23, 2011 | 19.00 | 19.79 | 18.97 | 19.70 | 1,885,790 | +0.61(+3.19%) |
Sep 22, 2011 | 19.09 | 19.35 | 18.93 | 19.09 | 2,681,615 | -0.66(-3.32%) |
Sep 21, 2011 | 20.69 | 21.02 | 19.73 | 19.75 | 1,456,695 | -1.04(-5.02%) |
Sep 20, 2011 | 20.94 | 21.49 | 20.76 | 20.79 | 1,364,918 | -0.08(-0.37%) |
Sep 19, 2011 | 20.75 | 20.98 | 20.38 | 20.87 | 1,727,128 | -0.30(-1.40%) |
Sep 16, 2011 | 21.20 | 21.45 | 21.07 | 21.17 | 1,403,642 | +0.07(+0.33%) |
Sep 15, 2011 | 20.91 | 21.22 | 20.71 | 21.10 | 1,355,118 | +0.49(+2.37%) |
Sep 14, 2011 | 20.23 | 20.98 | 19.73 | 20.61 | 1,443,597 | +0.51(+2.54%) |
Sep 13, 2011 | 19.66 | 20.27 | 19.63 | 20.10 | 1,562,994 | +0.46(+2.33%) |
Sep 12, 2011 | 19.53 | 19.91 | 19.02 | 19.64 | 1,742,110 | -0.13(-0.65%) |
Sep 09, 2011 | 20.33 | 20.33 | 19.61 | 19.77 | 985,428 | -0.69(-3.39%) |
Sep 08, 2011 | 20.76 | 21.02 | 20.42 | 20.46 | 860,539 | -0.43(-2.04%) |
Sep 07, 2011 | 20.45 | 20.91 | 20.45 | 20.89 | 1,355,555 | +0.85(+4.22%) |
Sep 06, 2011 | 19.98 | 20.26 | 19.86 | 20.05 | 1,383,206 | -0.61(-2.95%) |
Sep 02, 2011 | 20.96 | 21.54 | 20.59 | 20.66 | 1,335,750 | -0.77(-3.59%) |
Sep 01, 2011 | 21.92 | 22.07 | 21.36 | 21.42 | 1,519,187 | -0.56(-2.54%) |
Aug 31, 2011 | 22.07 | 22.29 | 21.79 | 21.98 | 1,022,053 | +0.04(+0.17%) |
Aug 30, 2011 | 21.54 | 22.04 | 21.42 | 21.95 | 1,128,698 | +0.20(+0.90%) |
Aug 29, 2011 | 21.05 | 21.77 | 20.92 | 21.75 | 3,472,155 | +1.04(+5.03%) |
Aug 26, 2011 | 20.07 | 20.73 | 19.83 | 20.71 | 3,123,712 | +0.38(+1.86%) |
Aug 25, 2011 | 20.71 | 20.84 | 20.06 | 20.33 | 3,969,793 | -0.31(-1.50%) |
Aug 24, 2011 | 19.98 | 20.66 | 19.82 | 20.64 | 1,442,595 | +0.60(+3.02%) |
Aug 23, 2011 | 19.26 | 20.04 | 19.09 | 20.04 | 1,683,846 | +0.93(+4.86%) |
Aug 22, 2011 | 20.17 | 20.21 | 19.07 | 19.11 | 2,813,295 | -0.57(-2.88%) |
Aug 19, 2011 | 19.56 | 20.36 | 19.54 | 19.67 | 1,717,946 | -0.17(-0.84%) |
Aug 18, 2011 | 20.20 | 20.20 | 19.63 | 19.84 | 3,633,132 | -0.89(-4.30%) |
Aug 17, 2011 | 20.68 | 20.93 | 20.51 | 20.73 | 1,689,432 | +0.15(+0.73%) |
Aug 16, 2011 | 20.67 | 20.86 | 20.44 | 20.58 | 1,612,520 | -0.31(-1.48%) |
Aug 15, 2011 | 20.85 | 20.95 | 20.62 | 20.89 | 1,305,394 | +0.18(+0.88%) |
Aug 12, 2011 | 20.50 | 20.78 | 20.30 | 20.71 | 1,674,856 | +0.26(+1.26%) |
Aug 11, 2011 | 19.79 | 20.71 | 19.66 | 20.45 | 2,968,295 | +0.80(+4.07%) |
Aug 10, 2011 | 20.02 | 20.07 | 19.59 | 19.65 | 4,188,732 | -0.73(-3.59%) |
Aug 09, 2011 | 21.51 | 20.44 | 19.52 | 20.38 | 6,723,589 | +0.52(+2.62%) |
Aug 08, 2011 | 21.51 | 21.98 | 19.85 | 19.86 | 4,033,103 | -2.13(-9.68%) |
Aug 05, 2011 | 22.27 | 22.32 | 21.44 | 21.99 | 2,422,631 | +0.10(+0.45%) |
Aug 04, 2011 | 22.34 | 22.37 | 21.85 | 21.89 | 3,333,566 | -0.76(-3.33%) |
Aug 03, 2011 | 22.74 | 23.02 | 22.36 | 22.65 | 2,453,708 | -0.09(-0.40%) |
Aug 02, 2011 | 23.48 | 23.67 | 22.74 | 22.74 | 1,723,095 | -1.01(-4.26%) |
Aug 01, 2011 | 24.09 | 24.20 | 23.27 | 23.75 | 2,312,970 | -0.08(-0.32%) |
Jul 29, 2011 | 23.59 | 24.10 | 23.35 | 23.83 | 2,349,455 | +0.01(+0.03%) |
Jul 28, 2011 | 24.12 | 24.20 | 23.82 | 23.82 | 1,849,328 | -0.08(-0.35%) |
Jul 27, 2011 | 24.75 | 24.93 | 23.79 | 23.90 | 3,741,533 | -1.04(-4.18%) |
Jul 26, 2011 | 25.39 | 25.42 | 24.79 | 24.94 | 2,414,781 | -0.23(-0.93%) |
Jul 25, 2011 | 25.12 | 25.33 | 24.92 | 25.18 | 1,869,263 | -0.26(-1.04%) |
Jul 22, 2011 | 25.34 | 25.46 | 25.34 | 25.44 | 1,431,136 | +0.18(+0.72%) |
Jul 21, 2011 | 24.89 | 25.36 | 24.72 | 25.26 | 2,367,038 | +0.45(+1.80%) |
Jul 20, 2011 | 24.60 | 24.96 | 24.32 | 24.82 | 4,770,149 | +0.16(+0.64%) |
Jul 19, 2011 | 25.02 | 25.62 | 24.58 | 24.66 | 9,256,364 | -3.90(-13.65%) |
Jul 18, 2011 | 28.86 | 29.01 | 28.49 | 28.55 | 802,545 | -0.45(-1.56%) |
Jul 15, 2011 | 28.97 | 29.04 | 28.74 | 29.01 | 950,384 | +0.17(+0.60%) |
Jul 14, 2011 | 29.05 | 29.33 | 28.70 | 28.83 | 877,864 | -0.11(-0.39%) |
Jul 13, 2011 | 29.05 | 29.35 | 28.90 | 28.95 | 720,956 | +0.02(+0.05%) |
Jul 12, 2011 | 29.16 | 29.26 | 28.91 | 28.93 | 854,687 | -0.14(-0.47%) |
Jul 11, 2011 | 29.18 | 29.29 | 28.96 | 29.07 | 1,061,012 | -0.48(-1.61%) |
Jul 08, 2011 | 29.50 | 29.63 | 29.31 | 29.54 | 792,067 | -0.36(-1.19%) |
Jul 07, 2011 | 29.35 | 29.94 | 29.29 | 29.90 | 1,385,765 | +0.86(+2.97%) |
Jul 06, 2011 | 29.10 | 29.23 | 28.84 | 29.04 | 1,773,213 | -0.09(-0.31%) |
Jul 05, 2011 | 29.43 | 29.43 | 29.00 | 29.13 | 812,672 | -0.34(-1.15%) |