Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.00 | 23.38 | 22.93 | 23.05 | 1,927,321 | -0.14(-0.59%) |
Sep 29, 2011 | 23.37 | 23.55 | 23.07 | 23.19 | 2,704,907 | +0.18(+0.76%) |
Sep 28, 2011 | 23.29 | 23.42 | 22.97 | 23.01 | 1,454,696 | -0.28(-1.21%) |
Sep 27, 2011 | 23.40 | 23.70 | 23.18 | 23.29 | 2,743,850 | +0.18(+0.76%) |
Sep 26, 2011 | 23.02 | 23.16 | 22.61 | 23.12 | 1,464,798 | +0.37(+1.61%) |
Sep 23, 2011 | 22.89 | 22.91 | 22.53 | 22.75 | 1,743,242 | -0.21(-0.93%) |
Sep 22, 2011 | 22.68 | 23.03 | 22.53 | 22.97 | 2,229,010 | -0.17(-0.73%) |
Sep 21, 2011 | 22.99 | 23.42 | 22.94 | 23.13 | 2,192,508 | +0.09(+0.40%) |
Sep 20, 2011 | 23.05 | 23.36 | 22.77 | 23.04 | 2,390,995 | +0.51(+2.27%) |
Sep 19, 2011 | 22.61 | 22.67 | 22.39 | 22.53 | 1,094,856 | -0.15(-0.64%) |
Sep 16, 2011 | 22.85 | 22.97 | 22.68 | 22.68 | 1,365,896 | -0.06(-0.27%) |
Sep 15, 2011 | 22.87 | 22.93 | 22.49 | 22.74 | 1,303,356 | +0.18(+0.81%) |
Sep 14, 2011 | 22.11 | 22.77 | 22.07 | 22.55 | 1,748,977 | +0.53(+2.43%) |
Sep 13, 2011 | 21.76 | 22.05 | 21.72 | 22.02 | 1,189,237 | +0.24(+1.09%) |
Sep 12, 2011 | 21.66 | 21.83 | 21.46 | 21.78 | 1,467,838 | -0.12(-0.56%) |
Sep 09, 2011 | 22.39 | 22.45 | 21.85 | 21.90 | 1,749,207 | -0.75(-3.30%) |
Sep 08, 2011 | 22.51 | 22.86 | 22.48 | 22.65 | 1,335,731 | +0.08(+0.34%) |
Sep 07, 2011 | 22.47 | 22.60 | 22.26 | 22.58 | 1,553,401 | +0.32(+1.44%) |
Sep 06, 2011 | 22.16 | 22.35 | 22.02 | 22.26 | 1,457,113 | -0.27(-1.19%) |
Sep 02, 2011 | 22.31 | 22.72 | 22.30 | 22.52 | 1,339,646 | -0.12(-0.54%) |
Sep 01, 2011 | 22.86 | 22.91 | 22.61 | 22.64 | 1,231,975 | -0.10(-0.44%) |
Aug 31, 2011 | 22.74 | 22.77 | 22.48 | 22.74 | 1,261,019 | +0.17(+0.74%) |
Aug 30, 2011 | 22.35 | 22.71 | 22.29 | 22.58 | 963,245 | +0.05(+0.24%) |
Aug 29, 2011 | 22.26 | 22.55 | 22.24 | 22.52 | 1,104,080 | +0.36(+1.62%) |
Aug 26, 2011 | 21.67 | 22.19 | 21.27 | 22.16 | 1,214,131 | +0.37(+1.68%) |
Aug 25, 2011 | 22.09 | 22.17 | 21.67 | 21.80 | 1,087,903 | -0.19(-0.87%) |
Aug 24, 2011 | 21.35 | 22.03 | 21.32 | 21.99 | 1,246,437 | +0.60(+2.82%) |
Aug 23, 2011 | 21.12 | 21.38 | 20.96 | 21.38 | 2,162,801 | +0.37(+1.78%) |
Aug 22, 2011 | 21.12 | 21.18 | 20.86 | 21.01 | 1,888,636 | +0.21(+1.03%) |
Aug 19, 2011 | 21.04 | 21.25 | 20.72 | 20.80 | 2,595,750 | -0.51(-2.40%) |
Aug 18, 2011 | 21.54 | 21.71 | 21.08 | 21.31 | 2,638,126 | -0.54(-2.48%) |
Aug 17, 2011 | 22.20 | 22.34 | 21.83 | 21.85 | 1,394,129 | -0.22(-1.00%) |
Aug 16, 2011 | 21.95 | 22.21 | 21.89 | 22.07 | 1,428,455 | -0.13(-0.58%) |
Aug 15, 2011 | 21.72 | 22.24 | 21.68 | 22.20 | 1,631,020 | +0.64(+2.98%) |
Aug 12, 2011 | 22.00 | 22.13 | 21.44 | 21.56 | 2,183,692 | -0.23(-1.05%) |
Aug 11, 2011 | 20.64 | 22.13 | 20.53 | 21.79 | 3,101,913 | +1.31(+6.38%) |
Aug 10, 2011 | 20.79 | 21.57 | 20.45 | 20.48 | 3,668,996 | -0.61(-2.90%) |
Aug 09, 2011 | 20.55 | 21.11 | 19.23 | 21.09 | 4,230,638 | +1.74(+9.00%) |
Aug 08, 2011 | 20.55 | 20.55 | 19.34 | 19.35 | 3,033,556 | -1.41(-6.79%) |
Aug 05, 2011 | 21.12 | 21.12 | 20.28 | 20.76 | 2,591,345 | -0.14(-0.69%) |
Aug 04, 2011 | 21.03 | 21.52 | 20.83 | 20.91 | 1,950,435 | -0.52(-2.44%) |
Aug 03, 2011 | 20.90 | 21.44 | 20.88 | 21.43 | 2,367,327 | +0.49(+2.35%) |
Aug 02, 2011 | 21.15 | 21.25 | 20.91 | 20.94 | 1,475,037 | -0.31(-1.46%) |
Aug 01, 2011 | 21.54 | 21.54 | 21.18 | 21.25 | 1,046,281 | +0.04(+0.18%) |
Jul 29, 2011 | 21.24 | 21.45 | 20.86 | 21.21 | 1,352,676 | -0.20(-0.96%) |
Jul 28, 2011 | 21.37 | 21.65 | 21.36 | 21.41 | 1,403,926 | +0.02(+0.07%) |
Jul 27, 2011 | 21.91 | 21.93 | 21.39 | 21.40 | 2,472,915 | -0.56(-2.55%) |
Jul 26, 2011 | 22.24 | 22.25 | 21.94 | 21.96 | 1,301,460 | -0.20(-0.89%) |
Jul 25, 2011 | 22.15 | 22.41 | 22.14 | 22.15 | 844,725 | -0.17(-0.78%) |
Jul 22, 2011 | 22.47 | 22.47 | 22.29 | 22.33 | 887,425 | -0.17(-0.74%) |
Jul 21, 2011 | 22.34 | 22.58 | 22.29 | 22.50 | 953,321 | +0.24(+1.09%) |
Jul 20, 2011 | 22.24 | 22.34 | 22.11 | 22.25 | 690,951 | +0.11(+0.48%) |
Jul 19, 2011 | 22.17 | 22.24 | 21.90 | 22.15 | 1,042,392 | +0.08(+0.34%) |
Jul 18, 2011 | 22.36 | 22.37 | 21.94 | 22.07 | 868,772 | -0.30(-1.32%) |
Jul 15, 2011 | 22.33 | 22.37 | 22.17 | 22.37 | 1,026,778 | +0.09(+0.41%) |
Jul 14, 2011 | 22.56 | 22.65 | 22.22 | 22.28 | 891,593 | -0.20(-0.88%) |
Jul 13, 2011 | 22.47 | 22.57 | 22.37 | 22.47 | 1,021,194 | +0.08(+0.37%) |
Jul 12, 2011 | 22.40 | 22.54 | 22.25 | 22.39 | 1,133,337 | -0.08(-0.34%) |
Jul 11, 2011 | 22.68 | 22.72 | 22.42 | 22.47 | 1,202,015 | -0.38(-1.66%) |
Jul 08, 2011 | 22.68 | 22.85 | 22.66 | 22.84 | 1,239,377 | +0.00(+0.00%) |
Jul 07, 2011 | 22.87 | 22.89 | 22.72 | 22.84 | 775,321 | +0.11(+0.50%) |
Jul 06, 2011 | 22.59 | 22.74 | 22.50 | 22.73 | 1,287,949 | +0.08(+0.33%) |
Jul 05, 2011 | 22.73 | 22.75 | 22.51 | 22.65 | 1,408,508 | -0.14(-0.63%) |