Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.57 | 20.93 | 20.21 | 20.24 | 963,872 | -0.64(-3.08%) |
Sep 29, 2011 | 21.53 | 21.63 | 20.37 | 20.89 | 1,323,628 | -0.40(-1.87%) |
Sep 28, 2011 | 22.14 | 22.25 | 21.28 | 21.29 | 1,108,543 | -0.78(-3.54%) |
Sep 27, 2011 | 22.62 | 22.98 | 21.82 | 22.07 | 1,902,426 | -0.41(-1.84%) |
Sep 26, 2011 | 21.77 | 22.52 | 21.77 | 22.48 | 451,159 | +0.21(+0.96%) |
Sep 23, 2011 | 21.52 | 22.30 | 21.45 | 22.26 | 915,282 | +0.65(+3.01%) |
Sep 22, 2011 | 21.74 | 21.78 | 20.66 | 21.61 | 1,886,097 | -1.02(-4.50%) |
Sep 21, 2011 | 23.69 | 23.69 | 22.62 | 22.63 | 1,253,595 | -0.89(-3.77%) |
Sep 20, 2011 | 24.12 | 24.66 | 23.47 | 23.52 | 950,510 | -0.44(-1.82%) |
Sep 19, 2011 | 23.74 | 24.19 | 23.43 | 23.96 | 631,836 | -0.22(-0.92%) |
Sep 16, 2011 | 24.73 | 24.73 | 23.83 | 24.18 | 988,508 | -0.40(-1.62%) |
Sep 15, 2011 | 24.73 | 25.05 | 24.44 | 24.57 | 832,452 | +0.10(+0.41%) |
Sep 14, 2011 | 24.17 | 24.62 | 23.81 | 24.48 | 1,278,506 | +0.53(+2.20%) |
Sep 13, 2011 | 22.71 | 24.09 | 22.51 | 23.95 | 1,357,121 | +1.29(+5.67%) |
Sep 12, 2011 | 21.78 | 22.66 | 21.61 | 22.66 | 526,491 | +0.52(+2.35%) |
Sep 09, 2011 | 22.69 | 23.00 | 21.93 | 22.14 | 751,788 | -0.75(-3.28%) |
Sep 08, 2011 | 22.92 | 23.42 | 22.73 | 22.89 | 660,721 | -0.17(-0.73%) |
Sep 07, 2011 | 22.11 | 23.13 | 21.87 | 23.06 | 903,578 | +1.35(+6.24%) |
Sep 06, 2011 | 21.37 | 21.82 | 21.12 | 21.71 | 715,328 | -0.40(-1.80%) |
Sep 02, 2011 | 22.81 | 23.03 | 21.92 | 22.10 | 1,152,916 | -1.32(-5.65%) |
Sep 01, 2011 | 23.63 | 24.23 | 23.26 | 23.43 | 1,657,902 | -0.34(-1.42%) |
Aug 31, 2011 | 23.37 | 23.88 | 23.19 | 23.76 | 1,512,592 | +0.54(+2.31%) |
Aug 30, 2011 | 22.82 | 23.41 | 22.69 | 23.23 | 960,124 | +0.27(+1.17%) |
Aug 29, 2011 | 22.18 | 23.00 | 22.16 | 22.96 | 1,183,554 | +1.04(+4.75%) |
Aug 26, 2011 | 21.26 | 22.20 | 21.08 | 21.92 | 532,077 | +0.42(+1.96%) |
Aug 25, 2011 | 22.07 | 22.20 | 21.22 | 21.50 | 841,249 | -0.50(-2.26%) |
Aug 24, 2011 | 22.00 | 22.14 | 21.47 | 22.00 | 629,208 | -0.06(-0.28%) |
Aug 23, 2011 | 21.13 | 22.08 | 20.90 | 22.06 | 775,257 | +1.05(+4.99%) |
Aug 22, 2011 | 21.07 | 21.44 | 20.90 | 21.01 | 1,021,394 | +0.28(+1.33%) |
Aug 19, 2011 | 20.66 | 21.36 | 20.45 | 20.73 | 1,126,966 | -0.23(-1.10%) |
Aug 18, 2011 | 21.90 | 21.90 | 20.79 | 20.96 | 1,468,813 | -1.66(-7.34%) |
Aug 17, 2011 | 22.87 | 23.02 | 22.39 | 22.62 | 854,155 | -0.09(-0.40%) |
Aug 16, 2011 | 22.55 | 23.02 | 22.36 | 22.72 | 1,000,824 | -0.18(-0.80%) |
Aug 15, 2011 | 22.89 | 23.01 | 22.34 | 22.90 | 1,064,361 | +0.13(+0.57%) |
Aug 12, 2011 | 23.23 | 23.63 | 22.58 | 22.77 | 1,055,425 | -0.23(-1.00%) |
Aug 11, 2011 | 21.39 | 23.31 | 21.37 | 23.00 | 1,610,022 | +1.75(+8.25%) |
Aug 10, 2011 | 22.22 | 22.30 | 21.19 | 21.25 | 1,722,846 | -1.55(-6.78%) |
Aug 09, 2011 | 22.21 | 22.86 | 21.12 | 22.79 | 1,854,916 | +1.43(+6.70%) |
Aug 08, 2011 | 22.08 | 22.75 | 21.33 | 21.36 | 1,983,924 | -1.61(-7.03%) |
Aug 05, 2011 | 23.57 | 23.75 | 22.52 | 22.98 | 2,190,262 | -0.31(-1.31%) |
Aug 04, 2011 | 24.20 | 24.34 | 23.28 | 23.28 | 1,589,876 | -1.19(-4.85%) |
Aug 03, 2011 | 24.04 | 24.52 | 23.60 | 24.47 | 2,389,626 | +0.49(+2.04%) |
Aug 02, 2011 | 24.52 | 24.65 | 23.97 | 23.98 | 1,578,288 | -0.77(-3.09%) |
Aug 01, 2011 | 25.73 | 25.89 | 24.48 | 24.74 | 2,217,880 | -0.57(-2.24%) |
Jul 29, 2011 | 25.78 | 26.30 | 25.21 | 25.31 | 1,587,786 | -0.54(-2.07%) |
Jul 28, 2011 | 25.78 | 26.52 | 25.43 | 25.85 | 1,465,467 | +0.15(+0.57%) |
Jul 27, 2011 | 26.33 | 26.77 | 25.23 | 25.70 | 2,629,069 | -0.98(-3.67%) |
Jul 26, 2011 | 26.66 | 26.89 | 26.54 | 26.68 | 727,258 | +0.08(+0.29%) |
Jul 25, 2011 | 26.88 | 27.06 | 26.56 | 26.60 | 1,192,210 | -0.50(-1.83%) |
Jul 22, 2011 | 27.10 | 27.23 | 26.79 | 27.10 | 818,791 | +0.11(+0.40%) |
Jul 21, 2011 | 27.24 | 27.39 | 26.72 | 26.99 | 1,186,945 | -0.14(-0.53%) |
Jul 20, 2011 | 27.43 | 27.48 | 26.97 | 27.14 | 1,882,913 | -0.21(-0.78%) |
Jul 19, 2011 | 27.10 | 27.59 | 27.10 | 27.35 | 1,749,307 | +0.38(+1.41%) |
Jul 18, 2011 | 26.82 | 27.07 | 26.66 | 26.97 | 2,114,161 | +0.02(+0.06%) |
Jul 15, 2011 | 26.94 | 27.33 | 26.56 | 26.95 | 1,997,439 | +0.05(+0.20%) |
Jul 14, 2011 | 27.70 | 28.45 | 26.61 | 26.90 | 2,988,368 | -0.66(-2.38%) |
Jul 13, 2011 | 31.18 | 31.25 | 27.51 | 27.56 | 9,246,265 | -3.07(-10.02%) |
Jul 12, 2011 | 30.82 | 30.82 | 30.30 | 30.62 | 1,429,712 | -0.38(-1.23%) |
Jul 11, 2011 | 31.59 | 32.08 | 30.84 | 31.01 | 1,052,560 | -1.01(-3.15%) |
Jul 08, 2011 | 32.01 | 32.42 | 31.71 | 32.01 | 1,316,802 | -0.46(-1.41%) |
Jul 07, 2011 | 31.17 | 32.49 | 31.12 | 32.47 | 1,807,911 | +1.66(+5.37%) |
Jul 06, 2011 | 30.42 | 30.82 | 30.24 | 30.82 | 737,980 | +0.34(+1.13%) |
Jul 05, 2011 | 30.12 | 30.56 | 29.98 | 30.47 | 846,601 | +0.41(+1.37%) |