Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.86 | 19.17 | 18.51 | 18.51 | 1,136,286 | -0.79(-4.10%) |
Sep 29, 2011 | 19.61 | 19.80 | 18.81 | 19.30 | 1,117,011 | +0.25(+1.29%) |
Sep 28, 2011 | 20.15 | 20.18 | 18.98 | 19.05 | 643,935 | -0.96(-4.81%) |
Sep 27, 2011 | 19.31 | 20.39 | 19.20 | 20.02 | 967,004 | +1.40(+7.54%) |
Sep 26, 2011 | 18.87 | 18.95 | 17.74 | 18.61 | 1,741,649 | +0.03(+0.16%) |
Sep 23, 2011 | 18.99 | 19.28 | 18.47 | 18.58 | 1,622,720 | -0.63(-3.27%) |
Sep 22, 2011 | 20.34 | 20.57 | 18.80 | 19.21 | 1,211,406 | -1.82(-8.67%) |
Sep 21, 2011 | 22.55 | 22.64 | 21.02 | 21.03 | 1,173,749 | -1.66(-7.31%) |
Sep 20, 2011 | 23.47 | 23.49 | 22.58 | 22.69 | 1,354,554 | -0.78(-3.31%) |
Sep 19, 2011 | 23.90 | 23.96 | 23.01 | 23.47 | 929,693 | -1.40(-5.65%) |
Sep 16, 2011 | 24.88 | 25.06 | 24.41 | 24.87 | 978,608 | -0.01(-0.03%) |
Sep 15, 2011 | 25.12 | 25.37 | 24.74 | 24.88 | 817,125 | +0.05(+0.21%) |
Sep 14, 2011 | 25.42 | 25.42 | 24.46 | 24.83 | 866,894 | -0.38(-1.51%) |
Sep 13, 2011 | 24.83 | 25.33 | 24.64 | 25.21 | 666,370 | +0.47(+1.90%) |
Sep 12, 2011 | 24.31 | 24.89 | 24.06 | 24.74 | 981,081 | +0.01(+0.03%) |
Sep 09, 2011 | 24.38 | 24.88 | 24.08 | 24.73 | 973,488 | +0.05(+0.21%) |
Sep 08, 2011 | 25.00 | 25.26 | 24.65 | 24.68 | 684,663 | -0.58(-2.31%) |
Sep 07, 2011 | 24.71 | 25.27 | 24.68 | 25.26 | 593,251 | +1.06(+4.38%) |
Sep 06, 2011 | 23.65 | 24.38 | 23.64 | 24.20 | 846,257 | -0.48(-1.94%) |
Sep 02, 2011 | 24.50 | 25.12 | 24.37 | 24.68 | 670,307 | -0.60(-2.39%) |
Sep 01, 2011 | 25.89 | 26.05 | 25.22 | 25.28 | 505,814 | -0.43(-1.68%) |
Aug 31, 2011 | 25.77 | 26.30 | 25.44 | 25.71 | 607,795 | +0.19(+0.73%) |
Aug 30, 2011 | 25.12 | 25.72 | 24.89 | 25.53 | 570,915 | +0.13(+0.50%) |
Aug 29, 2011 | 24.43 | 25.40 | 24.25 | 25.40 | 418,363 | +1.34(+5.56%) |
Aug 26, 2011 | 23.07 | 24.09 | 22.82 | 24.06 | 1,137,110 | +0.73(+3.14%) |
Aug 25, 2011 | 23.66 | 23.80 | 22.92 | 23.33 | 741,731 | -0.15(-0.64%) |
Aug 24, 2011 | 22.72 | 23.51 | 22.59 | 23.48 | 638,712 | +0.72(+3.16%) |
Aug 23, 2011 | 21.88 | 22.76 | 21.72 | 22.76 | 347,242 | +1.04(+4.79%) |
Aug 22, 2011 | 22.55 | 22.64 | 21.65 | 21.72 | 480,037 | -0.19(-0.85%) |
Aug 19, 2011 | 22.01 | 22.62 | 21.74 | 21.91 | 641,046 | -0.49(-2.19%) |
Aug 18, 2011 | 23.47 | 23.48 | 22.21 | 22.40 | 671,304 | -1.95(-7.99%) |
Aug 17, 2011 | 24.61 | 25.09 | 24.24 | 24.34 | 662,040 | -0.06(-0.24%) |
Aug 16, 2011 | 24.91 | 25.00 | 24.13 | 24.40 | 538,040 | -1.00(-3.92%) |
Aug 15, 2011 | 24.90 | 25.40 | 24.74 | 25.40 | 329,872 | +0.67(+2.70%) |
Aug 12, 2011 | 24.52 | 25.00 | 24.19 | 24.73 | 353,813 | +0.50(+2.08%) |
Aug 11, 2011 | 23.18 | 24.60 | 22.54 | 24.22 | 682,923 | +1.24(+5.40%) |
Aug 10, 2011 | 24.10 | 24.11 | 22.93 | 22.98 | 657,033 | -1.46(-5.98%) |
Aug 09, 2011 | 24.41 | 24.45 | 23.04 | 24.45 | 1,423,451 | +1.94(+8.61%) |
Aug 08, 2011 | 24.41 | 24.53 | 21.65 | 22.51 | 1,788,928 | -2.81(-11.11%) |
Aug 05, 2011 | 25.50 | 26.24 | 24.88 | 25.32 | 1,995,490 | +0.30(+1.19%) |
Aug 04, 2011 | 27.16 | 27.30 | 24.99 | 25.03 | 1,007,916 | -2.60(-9.41%) |
Aug 03, 2011 | 27.51 | 27.65 | 26.42 | 27.62 | 547,744 | +0.12(+0.43%) |
Aug 02, 2011 | 28.38 | 28.63 | 27.49 | 27.51 | 516,219 | -1.17(-4.09%) |
Aug 01, 2011 | 29.41 | 29.64 | 28.46 | 28.68 | 686,614 | -0.36(-1.23%) |
Jul 29, 2011 | 28.86 | 29.33 | 28.34 | 29.04 | 642,115 | -0.25(-0.86%) |
Jul 28, 2011 | 30.02 | 30.02 | 29.12 | 29.29 | 644,253 | -0.73(-2.42%) |
Jul 27, 2011 | 31.84 | 32.15 | 29.95 | 30.02 | 1,406,666 | -0.32(-1.05%) |
Jul 26, 2011 | 30.59 | 30.65 | 29.84 | 30.34 | 319,647 | -0.08(-0.27%) |
Jul 25, 2011 | 30.60 | 31.06 | 30.31 | 30.42 | 480,746 | -0.58(-1.87%) |
Jul 22, 2011 | 31.03 | 31.06 | 30.95 | 31.00 | 218,036 | -0.07(-0.24%) |
Jul 21, 2011 | 30.86 | 31.40 | 30.77 | 31.07 | 325,658 | +0.35(+1.14%) |
Jul 20, 2011 | 30.34 | 30.79 | 30.22 | 30.72 | 368,941 | +0.49(+1.62%) |
Jul 19, 2011 | 30.08 | 30.23 | 29.76 | 30.23 | 377,130 | +0.47(+1.57%) |
Jul 18, 2011 | 30.02 | 30.08 | 29.41 | 29.76 | 317,079 | -0.36(-1.18%) |
Jul 15, 2011 | 30.21 | 30.28 | 29.73 | 30.12 | 240,383 | +0.13(+0.42%) |
Jul 14, 2011 | 31.04 | 31.29 | 29.82 | 29.99 | 452,914 | -0.88(-2.84%) |
Jul 13, 2011 | 30.85 | 32.24 | 30.70 | 30.87 | 1,041,833 | +0.28(+0.92%) |
Jul 12, 2011 | 30.57 | 30.82 | 30.46 | 30.59 | 274,928 | -0.07(-0.22%) |
Jul 11, 2011 | 30.91 | 31.11 | 30.48 | 30.65 | 356,490 | -0.77(-2.46%) |
Jul 08, 2011 | 31.43 | 31.46 | 30.95 | 31.43 | 271,685 | -0.36(-1.12%) |
Jul 07, 2011 | 31.84 | 31.93 | 31.63 | 31.78 | 287,786 | +0.27(+0.85%) |
Jul 06, 2011 | 31.11 | 31.67 | 30.98 | 31.52 | 529,435 | +0.50(+1.63%) |
Jul 05, 2011 | 30.62 | 31.14 | 30.39 | 31.01 | 625,399 | +0.74(+2.45%) |