Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.68 | 23.78 | 22.72 | 22.74 | 1,889,802 | -1.41(-5.84%) |
Sep 29, 2011 | 24.39 | 24.39 | 23.36 | 24.15 | 1,580,642 | +0.28(+1.18%) |
Sep 28, 2011 | 24.68 | 24.71 | 23.82 | 23.87 | 1,921,857 | -0.81(-3.29%) |
Sep 27, 2011 | 24.61 | 25.06 | 24.37 | 24.68 | 1,835,125 | +0.78(+3.24%) |
Sep 26, 2011 | 23.40 | 23.94 | 22.93 | 23.91 | 1,375,737 | +0.69(+2.96%) |
Sep 23, 2011 | 22.82 | 23.33 | 22.66 | 23.22 | 1,456,058 | +0.33(+1.45%) |
Sep 22, 2011 | 22.67 | 23.50 | 22.47 | 22.89 | 2,306,405 | -0.54(-2.30%) |
Sep 21, 2011 | 24.36 | 24.54 | 23.40 | 23.43 | 1,840,712 | -0.97(-3.97%) |
Sep 20, 2011 | 25.03 | 25.07 | 24.37 | 24.39 | 1,654,539 | -0.41(-1.67%) |
Sep 19, 2011 | 24.56 | 25.00 | 24.37 | 24.81 | 1,906,577 | -0.27(-1.06%) |
Sep 16, 2011 | 25.02 | 25.37 | 24.93 | 25.07 | 1,739,103 | +0.17(+0.68%) |
Sep 15, 2011 | 24.84 | 24.98 | 24.47 | 24.90 | 1,722,410 | +0.27(+1.08%) |
Sep 14, 2011 | 24.56 | 25.00 | 23.97 | 24.64 | 2,828,800 | +0.29(+1.18%) |
Sep 13, 2011 | 23.53 | 24.44 | 23.49 | 24.35 | 2,919,508 | +0.94(+4.01%) |
Sep 12, 2011 | 22.65 | 23.42 | 22.65 | 23.41 | 1,592,809 | +0.37(+1.60%) |
Sep 09, 2011 | 23.03 | 23.40 | 22.75 | 23.04 | 2,134,526 | -0.27(-1.17%) |
Sep 08, 2011 | 23.49 | 23.74 | 23.24 | 23.32 | 2,349,084 | -0.32(-1.37%) |
Sep 07, 2011 | 24.00 | 24.20 | 23.43 | 23.64 | 3,971,704 | +0.90(+3.96%) |
Sep 06, 2011 | 22.20 | 22.97 | 22.20 | 22.74 | 3,587,843 | -0.38(-1.63%) |
Sep 02, 2011 | 23.42 | 23.56 | 23.03 | 23.12 | 2,438,383 | -0.87(-3.63%) |
Sep 01, 2011 | 24.48 | 24.77 | 23.96 | 23.99 | 1,863,323 | -0.47(-1.90%) |
Aug 31, 2011 | 24.70 | 24.85 | 24.20 | 24.45 | 2,492,267 | -0.18(-0.72%) |
Aug 30, 2011 | 24.69 | 24.95 | 24.38 | 24.63 | 2,147,353 | -0.24(-0.95%) |
Aug 29, 2011 | 24.45 | 24.87 | 24.45 | 24.87 | 2,089,039 | +0.70(+2.90%) |
Aug 26, 2011 | 22.84 | 24.28 | 22.81 | 24.16 | 3,634,519 | +1.14(+4.94%) |
Aug 25, 2011 | 22.77 | 23.46 | 22.72 | 23.03 | 5,417,981 | +0.39(+1.73%) |
Aug 24, 2011 | 21.65 | 22.96 | 21.36 | 22.64 | 5,690,961 | +0.89(+4.11%) |
Aug 23, 2011 | 22.02 | 22.02 | 20.60 | 21.74 | 9,077,960 | -0.44(-1.96%) |
Aug 22, 2011 | 21.97 | 22.26 | 21.47 | 22.18 | 5,526,873 | +0.85(+3.98%) |
Aug 19, 2011 | 20.94 | 21.91 | 20.89 | 21.33 | 5,115,836 | +0.05(+0.24%) |
Aug 18, 2011 | 21.53 | 21.65 | 20.90 | 21.28 | 4,620,003 | -0.95(-4.25%) |
Aug 17, 2011 | 23.08 | 23.20 | 22.03 | 22.22 | 4,033,612 | -0.72(-3.12%) |
Aug 16, 2011 | 23.12 | 23.36 | 22.90 | 22.94 | 3,829,131 | -0.44(-1.86%) |
Aug 15, 2011 | 23.37 | 23.74 | 22.77 | 23.37 | 4,033,254 | -0.49(-2.07%) |
Aug 12, 2011 | 24.05 | 24.09 | 23.29 | 23.87 | 3,685,413 | +0.11(+0.47%) |
Aug 11, 2011 | 22.53 | 23.98 | 22.44 | 23.76 | 3,081,203 | +1.39(+6.21%) |
Aug 10, 2011 | 22.56 | 23.15 | 22.27 | 22.37 | 3,174,257 | -0.75(-3.26%) |
Aug 09, 2011 | 23.32 | 23.20 | 21.64 | 23.12 | 3,486,734 | +1.24(+5.67%) |
Aug 08, 2011 | 23.32 | 23.60 | 21.59 | 21.88 | 5,217,924 | -2.24(-9.28%) |
Aug 05, 2011 | 24.65 | 24.67 | 23.29 | 24.12 | 3,332,408 | -0.24(-1.00%) |
Aug 04, 2011 | 25.24 | 25.58 | 24.36 | 24.36 | 3,361,414 | -1.29(-5.04%) |
Aug 03, 2011 | 25.04 | 25.70 | 24.41 | 25.66 | 2,328,496 | +0.71(+2.84%) |
Aug 02, 2011 | 26.39 | 26.45 | 24.92 | 24.95 | 3,605,487 | -1.60(-6.04%) |
Aug 01, 2011 | 27.61 | 27.64 | 26.37 | 26.55 | 2,272,921 | -0.79(-2.89%) |
Jul 29, 2011 | 27.01 | 27.53 | 26.55 | 27.34 | 1,682,561 | +0.00(+0.00%) |
Jul 28, 2011 | 27.74 | 27.94 | 27.27 | 27.34 | 2,107,962 | -0.32(-1.15%) |
Jul 27, 2011 | 28.62 | 28.68 | 27.61 | 27.66 | 2,330,032 | -1.14(-3.95%) |
Jul 26, 2011 | 28.50 | 28.97 | 28.43 | 28.79 | 1,652,577 | +0.39(+1.38%) |
Jul 25, 2011 | 28.22 | 28.84 | 28.08 | 28.40 | 1,102,720 | -0.13(-0.47%) |
Jul 22, 2011 | 28.51 | 28.60 | 28.37 | 28.54 | 1,003,571 | +0.02(+0.08%) |
Jul 21, 2011 | 28.47 | 28.73 | 28.28 | 28.51 | 1,327,464 | +0.47(+1.68%) |
Jul 20, 2011 | 28.68 | 28.74 | 27.86 | 28.04 | 1,409,890 | -0.32(-1.11%) |
Jul 19, 2011 | 27.99 | 28.45 | 27.96 | 28.36 | 1,439,533 | +0.59(+2.12%) |
Jul 18, 2011 | 27.87 | 28.02 | 27.46 | 27.77 | 1,272,713 | -0.18(-0.63%) |
Jul 15, 2011 | 28.10 | 28.15 | 27.47 | 27.95 | 1,421,199 | -0.08(-0.29%) |
Jul 14, 2011 | 28.98 | 29.34 | 27.62 | 28.03 | 3,505,288 | +0.12(+0.42%) |
Jul 13, 2011 | 27.61 | 28.12 | 27.54 | 27.91 | 2,418,383 | +0.46(+1.69%) |
Jul 12, 2011 | 27.49 | 27.88 | 27.06 | 27.45 | 2,143,468 | -0.15(-0.56%) |
Jul 11, 2011 | 27.60 | 28.04 | 27.01 | 27.60 | 2,448,489 | -0.40(-1.44%) |
Jul 08, 2011 | 27.87 | 28.12 | 27.53 | 28.01 | 2,619,195 | -0.21(-0.76%) |
Jul 07, 2011 | 27.20 | 28.33 | 27.18 | 28.22 | 3,058,956 | +1.29(+4.81%) |
Jul 06, 2011 | 26.85 | 27.27 | 26.82 | 26.93 | 1,779,805 | +0.03(+0.11%) |
Jul 05, 2011 | 26.70 | 26.93 | 26.21 | 26.90 | 2,732,830 | +0.14(+0.52%) |