Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.78 | 22.12 | 20.86 | 21.21 | 1,236,365 | -0.84(-3.81%) |
Sep 29, 2011 | 22.10 | 22.25 | 20.96 | 22.05 | 225,007 | +0.49(+2.27%) |
Sep 28, 2011 | 21.87 | 22.19 | 21.21 | 21.56 | 186,832 | -0.42(-1.91%) |
Sep 27, 2011 | 21.41 | 22.30 | 21.02 | 21.98 | 166,235 | +0.88(+4.17%) |
Sep 26, 2011 | 19.78 | 21.43 | 19.59 | 21.10 | 204,171 | +1.57(+8.04%) |
Sep 23, 2011 | 19.29 | 20.27 | 19.29 | 19.53 | 121,007 | +0.20(+1.03%) |
Sep 22, 2011 | 19.40 | 19.93 | 18.91 | 19.33 | 221,641 | -0.67(-3.35%) |
Sep 21, 2011 | 19.95 | 20.74 | 19.51 | 20.00 | 141,627 | +0.03(+0.15%) |
Sep 20, 2011 | 20.00 | 20.64 | 19.75 | 19.97 | 405,000 | +0.02(+0.10%) |
Sep 19, 2011 | 19.50 | 20.14 | 19.09 | 19.95 | 274,804 | +0.21(+1.06%) |
Sep 16, 2011 | 20.00 | 20.16 | 19.50 | 19.74 | 191,133 | -0.21(-1.05%) |
Sep 15, 2011 | 19.96 | 20.22 | 19.81 | 19.95 | 116,040 | +0.20(+1.01%) |
Sep 14, 2011 | 20.05 | 20.05 | 19.75 | 19.75 | 98,356 | -0.11(-0.53%) |
Sep 13, 2011 | 19.74 | 20.26 | 19.42 | 19.86 | 203,776 | +0.09(+0.48%) |
Sep 12, 2011 | 19.76 | 20.99 | 19.60 | 19.76 | 188,096 | +0.15(+0.76%) |
Sep 09, 2011 | 19.60 | 20.21 | 19.30 | 19.61 | 134,500 | -0.30(-1.51%) |
Sep 08, 2011 | 19.88 | 20.56 | 19.81 | 19.91 | 408,493 | -0.01(-0.05%) |
Sep 07, 2011 | 21.00 | 21.18 | 18.51 | 19.92 | 1,040,038 | -1.10(-5.23%) |
Sep 06, 2011 | 21.96 | 22.00 | 20.65 | 21.02 | 308,621 | -1.24(-5.57%) |
Sep 02, 2011 | 22.58 | 22.72 | 22.06 | 22.26 | 98,744 | -0.43(-1.90%) |
Sep 01, 2011 | 23.14 | 23.14 | 22.42 | 22.69 | 104,914 | -0.24(-1.05%) |
Aug 31, 2011 | 25.62 | 25.78 | 22.55 | 22.93 | 276,214 | -2.45(-9.65%) |
Aug 30, 2011 | 25.55 | 25.83 | 24.48 | 25.38 | 297,210 | -0.68(-2.61%) |
Aug 29, 2011 | 24.74 | 26.41 | 24.70 | 26.06 | 104,364 | +1.45(+5.89%) |
Aug 26, 2011 | 24.00 | 24.65 | 23.28 | 24.61 | 60,195 | +0.68(+2.84%) |
Aug 25, 2011 | 24.30 | 24.30 | 23.30 | 23.93 | 102,102 | -0.07(-0.29%) |
Aug 24, 2011 | 23.25 | 24.78 | 22.10 | 24.00 | 69,925 | +0.86(+3.72%) |
Aug 23, 2011 | 21.14 | 24.07 | 20.57 | 23.14 | 105,291 | +2.05(+9.72%) |
Aug 22, 2011 | 20.41 | 21.25 | 20.25 | 21.09 | 307,682 | +1.10(+5.50%) |
Aug 19, 2011 | 22.21 | 22.86 | 19.86 | 19.99 | 363,656 | -2.63(-11.63%) |
Aug 18, 2011 | 24.95 | 25.10 | 22.61 | 22.62 | 161,315 | -3.31(-12.77%) |
Aug 17, 2011 | 26.00 | 26.18 | 25.47 | 25.93 | 131,493 | +0.02(+0.08%) |
Aug 16, 2011 | 25.60 | 26.29 | 25.15 | 25.91 | 183,682 | -0.19(-0.73%) |
Aug 15, 2011 | 25.86 | 26.46 | 25.40 | 26.10 | 115,140 | +0.60(+2.35%) |
Aug 12, 2011 | 25.65 | 26.18 | 25.40 | 25.50 | 108,151 | +0.33(+1.31%) |
Aug 11, 2011 | 26.05 | 26.19 | 24.61 | 25.17 | 207,128 | -0.81(-3.12%) |
Aug 10, 2011 | 25.45 | 26.30 | 25.33 | 25.98 | 89,505 | -0.03(-0.12%) |
Aug 09, 2011 | 24.51 | 26.45 | 23.25 | 26.01 | 141,377 | +1.51(+6.16%) |
Aug 08, 2011 | 26.16 | 26.19 | 24.22 | 24.50 | 326,786 | -1.45(-5.59%) |
Aug 05, 2011 | 25.15 | 26.92 | 24.53 | 25.95 | 157,220 | +1.13(+4.55%) |
Aug 04, 2011 | 25.49 | 25.72 | 24.43 | 24.82 | 286,872 | -0.55(-2.17%) |
Aug 03, 2011 | 25.31 | 25.98 | 24.91 | 25.37 | 217,283 | +0.03(+0.12%) |
Aug 02, 2011 | 25.95 | 25.99 | 24.92 | 25.34 | 330,475 | -0.73(-2.80%) |
Aug 01, 2011 | 27.00 | 27.37 | 25.45 | 26.07 | 260,320 | -0.19(-0.72%) |
Jul 29, 2011 | 25.79 | 26.43 | 25.00 | 26.26 | 146,004 | +0.46(+1.78%) |
Jul 28, 2011 | 26.17 | 27.05 | 24.90 | 25.80 | 656,587 | -0.66(-2.49%) |
Jul 27, 2011 | 27.63 | 28.20 | 26.46 | 26.46 | 412,299 | -1.41(-5.06%) |
Jul 26, 2011 | 27.50 | 29.75 | 27.02 | 27.87 | 507,112 | -0.44(-1.55%) |
Jul 25, 2011 | 26.85 | 28.31 | 25.03 | 28.31 | 1,544,274 | +0.66(+2.39%) |