Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.98 | 20.34 | 19.53 | 19.56 | 167,438 | -0.71(-3.52%) |
Sep 29, 2011 | 20.38 | 20.38 | 19.61 | 20.28 | 162,863 | +0.29(+1.45%) |
Sep 28, 2011 | 20.66 | 20.93 | 19.98 | 19.99 | 121,359 | -0.73(-3.51%) |
Sep 27, 2011 | 20.85 | 21.44 | 20.37 | 20.71 | 157,582 | +0.20(+0.97%) |
Sep 26, 2011 | 20.47 | 20.59 | 19.95 | 20.51 | 130,436 | +0.23(+1.15%) |
Sep 23, 2011 | 20.00 | 20.68 | 20.00 | 20.28 | 131,914 | +0.32(+1.62%) |
Sep 22, 2011 | 20.15 | 20.76 | 19.76 | 19.96 | 212,187 | -0.69(-3.35%) |
Sep 21, 2011 | 21.68 | 21.99 | 20.61 | 20.65 | 141,675 | -0.96(-4.46%) |
Sep 20, 2011 | 22.27 | 22.56 | 21.61 | 21.61 | 127,470 | -0.55(-2.48%) |
Sep 19, 2011 | 22.73 | 22.73 | 21.81 | 22.16 | 103,316 | -1.08(-4.65%) |
Sep 16, 2011 | 22.60 | 23.31 | 22.13 | 23.24 | 447,456 | +0.79(+3.53%) |
Sep 15, 2011 | 22.54 | 22.94 | 22.24 | 22.45 | 158,681 | +0.15(+0.68%) |
Sep 14, 2011 | 22.37 | 22.75 | 21.91 | 22.30 | 181,281 | +0.16(+0.71%) |
Sep 13, 2011 | 21.67 | 22.26 | 21.23 | 22.14 | 140,901 | +0.55(+2.53%) |
Sep 12, 2011 | 20.80 | 21.69 | 20.80 | 21.60 | 184,475 | +0.53(+2.52%) |
Sep 09, 2011 | 21.70 | 22.02 | 20.88 | 21.06 | 348,384 | -0.82(-3.76%) |
Sep 08, 2011 | 22.40 | 22.67 | 21.86 | 21.89 | 110,912 | -0.58(-2.59%) |
Sep 07, 2011 | 21.76 | 22.48 | 21.44 | 22.47 | 336,697 | +1.05(+4.88%) |
Sep 06, 2011 | 20.33 | 21.46 | 20.33 | 21.42 | 207,884 | +0.41(+1.93%) |
Sep 02, 2011 | 21.63 | 22.37 | 20.95 | 21.02 | 230,251 | -1.04(-4.73%) |
Sep 01, 2011 | 22.10 | 22.45 | 21.82 | 22.06 | 236,006 | -0.04(-0.16%) |
Aug 31, 2011 | 22.09 | 22.37 | 21.86 | 22.10 | 263,900 | +0.19(+0.87%) |
Aug 30, 2011 | 21.74 | 22.15 | 21.67 | 21.90 | 148,828 | +0.06(+0.29%) |
Aug 29, 2011 | 21.47 | 21.90 | 21.37 | 21.84 | 148,621 | +0.80(+3.79%) |
Aug 26, 2011 | 20.49 | 21.11 | 20.30 | 21.04 | 99,087 | +0.35(+1.70%) |
Aug 25, 2011 | 21.28 | 21.38 | 20.59 | 20.69 | 196,338 | -0.46(-2.16%) |
Aug 24, 2011 | 20.80 | 21.21 | 20.36 | 21.15 | 121,006 | +0.35(+1.69%) |
Aug 23, 2011 | 20.39 | 20.81 | 20.24 | 20.80 | 229,165 | +0.41(+2.03%) |
Aug 22, 2011 | 20.79 | 20.79 | 20.23 | 20.39 | 244,635 | +0.09(+0.44%) |
Aug 19, 2011 | 20.27 | 20.97 | 20.11 | 20.30 | 280,771 | -0.50(-2.42%) |
Aug 18, 2011 | 21.13 | 21.58 | 20.38 | 20.80 | 361,085 | -0.91(-4.21%) |
Aug 17, 2011 | 21.90 | 22.16 | 21.46 | 21.71 | 183,253 | -0.13(-0.61%) |
Aug 16, 2011 | 22.12 | 22.23 | 21.73 | 21.85 | 270,503 | -0.47(-2.12%) |
Aug 15, 2011 | 21.88 | 22.32 | 21.67 | 22.32 | 339,481 | +0.57(+2.60%) |
Aug 12, 2011 | 21.04 | 21.91 | 20.90 | 21.75 | 349,938 | +0.85(+4.07%) |
Aug 11, 2011 | 19.42 | 20.95 | 18.92 | 20.90 | 440,792 | +1.63(+8.47%) |
Aug 10, 2011 | 18.85 | 20.01 | 17.82 | 19.27 | 857,729 | +0.12(+0.61%) |
Aug 09, 2011 | 19.14 | 19.76 | 17.93 | 19.15 | 1,041,395 | -0.33(-1.70%) |
Aug 08, 2011 | 20.69 | 21.22 | 19.15 | 19.48 | 593,319 | -1.70(-8.02%) |
Aug 05, 2011 | 22.17 | 22.33 | 20.73 | 21.18 | 764,788 | -0.85(-3.85%) |
Aug 04, 2011 | 24.11 | 24.12 | 21.94 | 22.03 | 1,013,562 | -2.28(-9.38%) |
Aug 03, 2011 | 24.87 | 25.27 | 24.30 | 24.31 | 759,061 | -0.46(-1.84%) |
Aug 02, 2011 | 25.03 | 25.25 | 24.76 | 24.77 | 148,265 | -0.39(-1.54%) |
Aug 01, 2011 | 25.44 | 25.91 | 24.98 | 25.15 | 273,733 | -0.34(-1.32%) |
Jul 29, 2011 | 25.38 | 25.65 | 24.53 | 25.49 | 193,646 | +0.05(+0.20%) |
Jul 28, 2011 | 25.84 | 25.84 | 25.41 | 25.44 | 61,007 | -0.29(-1.14%) |
Jul 27, 2011 | 26.46 | 26.63 | 25.62 | 25.73 | 192,899 | -0.78(-2.95%) |
Jul 26, 2011 | 26.60 | 26.80 | 26.46 | 26.51 | 84,368 | -0.04(-0.15%) |
Jul 25, 2011 | 26.61 | 26.83 | 26.51 | 26.55 | 30,898 | -0.40(-1.48%) |
Jul 22, 2011 | 26.92 | 27.10 | 26.76 | 26.95 | 29,499 | -0.11(-0.40%) |
Jul 21, 2011 | 26.75 | 27.19 | 26.64 | 27.06 | 180,741 | +0.47(+1.76%) |
Jul 20, 2011 | 26.87 | 26.87 | 26.52 | 26.59 | 93,522 | -0.28(-1.03%) |
Jul 19, 2011 | 26.29 | 26.87 | 26.29 | 26.87 | 84,601 | +0.77(+2.95%) |
Jul 18, 2011 | 26.34 | 26.41 | 25.68 | 26.10 | 198,223 | -0.35(-1.33%) |
Jul 15, 2011 | 26.20 | 26.50 | 26.16 | 26.45 | 75,135 | +0.29(+1.10%) |
Jul 14, 2011 | 26.75 | 27.25 | 26.11 | 26.16 | 86,056 | -0.59(-2.19%) |
Jul 13, 2011 | 26.55 | 26.85 | 26.09 | 26.75 | 179,785 | +0.33(+1.24%) |
Jul 12, 2011 | 26.69 | 27.17 | 26.40 | 26.42 | 67,318 | -0.42(-1.57%) |
Jul 11, 2011 | 27.38 | 27.53 | 26.80 | 26.84 | 49,308 | -0.86(-3.09%) |
Jul 08, 2011 | 27.51 | 27.75 | 27.51 | 27.69 | 96,055 | -0.15(-0.53%) |
Jul 07, 2011 | 27.69 | 28.15 | 27.55 | 27.84 | 139,639 | +0.27(+0.98%) |
Jul 06, 2011 | 27.33 | 27.60 | 27.14 | 27.57 | 101,833 | +0.11(+0.40%) |
Jul 05, 2011 | 27.76 | 27.76 | 27.38 | 27.46 | 184,214 | -0.12(-0.44%) |