Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.78 | 19.09 | 18.43 | 18.43 | 1,141,078 | -0.79(-4.10%) |
Sep 29, 2011 | 19.53 | 19.72 | 18.73 | 19.22 | 1,121,721 | +0.25(+1.29%) |
Sep 28, 2011 | 20.07 | 20.10 | 18.90 | 18.97 | 646,650 | -0.96(-4.81%) |
Sep 27, 2011 | 19.23 | 20.30 | 19.12 | 19.93 | 971,082 | +1.40(+7.54%) |
Sep 26, 2011 | 18.79 | 18.87 | 17.66 | 18.53 | 1,748,993 | +0.03(+0.16%) |
Sep 23, 2011 | 18.91 | 19.20 | 18.39 | 18.50 | 1,629,562 | -0.62(-3.27%) |
Sep 22, 2011 | 20.25 | 20.48 | 18.72 | 19.13 | 1,216,514 | -1.81(-8.66%) |
Sep 21, 2011 | 22.46 | 22.55 | 20.93 | 20.94 | 1,178,698 | -1.65(-7.31%) |
Sep 20, 2011 | 23.37 | 23.39 | 22.49 | 22.59 | 1,360,266 | -0.77(-3.31%) |
Sep 19, 2011 | 23.80 | 23.86 | 22.91 | 23.37 | 933,613 | -1.40(-5.65%) |
Sep 16, 2011 | 24.77 | 24.96 | 24.31 | 24.77 | 982,734 | -0.01(-0.03%) |
Sep 15, 2011 | 25.01 | 25.26 | 24.64 | 24.77 | 820,571 | +0.05(+0.21%) |
Sep 14, 2011 | 25.32 | 25.32 | 24.36 | 24.72 | 870,550 | -0.38(-1.51%) |
Sep 13, 2011 | 24.72 | 25.22 | 24.54 | 25.10 | 669,180 | +0.47(+1.90%) |
Sep 12, 2011 | 24.21 | 24.79 | 23.96 | 24.63 | 985,218 | +0.01(+0.03%) |
Sep 09, 2011 | 24.27 | 24.77 | 23.98 | 24.62 | 977,592 | +0.05(+0.21%) |
Sep 08, 2011 | 24.89 | 25.15 | 24.54 | 24.57 | 687,550 | -0.58(-2.31%) |
Sep 07, 2011 | 24.61 | 25.16 | 24.57 | 25.15 | 595,753 | +1.06(+4.38%) |
Sep 06, 2011 | 23.55 | 24.27 | 23.54 | 24.10 | 849,825 | -0.48(-1.94%) |
Sep 02, 2011 | 24.40 | 25.02 | 24.27 | 24.57 | 673,133 | -0.60(-2.39%) |
Sep 01, 2011 | 25.78 | 25.94 | 25.12 | 25.17 | 507,947 | -0.43(-1.68%) |
Aug 31, 2011 | 25.66 | 26.19 | 25.33 | 25.61 | 610,358 | +0.19(+0.73%) |
Aug 30, 2011 | 25.02 | 25.61 | 24.78 | 25.42 | 573,322 | +0.13(+0.50%) |
Aug 29, 2011 | 24.33 | 25.29 | 24.15 | 25.29 | 420,127 | +1.33(+5.56%) |
Aug 26, 2011 | 22.97 | 23.98 | 22.72 | 23.96 | 1,141,904 | +0.73(+3.14%) |
Aug 25, 2011 | 23.56 | 23.70 | 22.82 | 23.23 | 744,859 | -0.15(-0.64%) |
Aug 24, 2011 | 22.63 | 23.41 | 22.49 | 23.38 | 641,405 | +0.72(+3.16%) |
Aug 23, 2011 | 21.79 | 22.66 | 21.63 | 22.66 | 348,706 | +1.04(+4.79%) |
Aug 22, 2011 | 22.46 | 22.55 | 21.56 | 21.63 | 482,061 | -0.18(-0.85%) |
Aug 19, 2011 | 21.92 | 22.52 | 21.64 | 21.81 | 643,749 | -0.49(-2.19%) |
Aug 18, 2011 | 23.37 | 23.38 | 22.12 | 22.30 | 674,135 | -1.94(-7.99%) |
Aug 17, 2011 | 24.51 | 24.99 | 24.14 | 24.24 | 664,831 | -0.06(-0.24%) |
Aug 16, 2011 | 24.81 | 24.89 | 24.03 | 24.30 | 540,308 | -0.99(-3.92%) |
Aug 15, 2011 | 24.79 | 25.29 | 24.63 | 25.29 | 331,262 | +0.67(+2.70%) |
Aug 12, 2011 | 24.42 | 24.90 | 24.09 | 24.62 | 355,305 | +0.50(+2.08%) |
Aug 11, 2011 | 23.08 | 24.50 | 22.44 | 24.12 | 685,803 | +1.23(+5.40%) |
Aug 10, 2011 | 24.00 | 24.01 | 22.84 | 22.89 | 659,803 | -1.46(-5.98%) |
Aug 09, 2011 | 24.31 | 24.34 | 22.95 | 24.34 | 1,429,453 | +1.93(+8.61%) |
Aug 08, 2011 | 24.31 | 24.43 | 21.56 | 22.41 | 1,796,471 | -2.80(-11.11%) |
Aug 05, 2011 | 25.39 | 26.13 | 24.78 | 25.22 | 2,003,904 | +0.30(+1.19%) |
Aug 04, 2011 | 27.04 | 27.18 | 24.88 | 24.92 | 1,012,166 | -2.59(-9.41%) |
Aug 03, 2011 | 27.39 | 27.54 | 26.31 | 27.51 | 550,053 | +0.12(+0.43%) |
Aug 02, 2011 | 28.26 | 28.51 | 27.38 | 27.39 | 518,396 | -1.17(-4.09%) |
Aug 01, 2011 | 29.28 | 29.52 | 28.34 | 28.56 | 689,509 | -0.35(-1.23%) |
Jul 29, 2011 | 28.74 | 29.21 | 28.22 | 28.91 | 644,822 | -0.25(-0.86%) |
Jul 28, 2011 | 29.89 | 29.90 | 29.00 | 29.16 | 646,970 | -0.72(-2.42%) |
Jul 27, 2011 | 31.70 | 32.02 | 29.82 | 29.89 | 1,412,597 | -0.32(-1.05%) |
Jul 26, 2011 | 30.47 | 30.52 | 29.71 | 30.21 | 320,994 | -0.08(-0.27%) |
Jul 25, 2011 | 30.47 | 30.93 | 30.19 | 30.29 | 482,773 | -0.58(-1.87%) |
Jul 22, 2011 | 30.90 | 30.93 | 30.82 | 30.87 | 218,955 | -0.07(-0.24%) |
Jul 21, 2011 | 30.73 | 31.27 | 30.64 | 30.94 | 327,031 | +0.35(+1.14%) |
Jul 20, 2011 | 30.22 | 30.66 | 30.10 | 30.59 | 370,497 | +0.49(+1.62%) |
Jul 19, 2011 | 29.95 | 30.10 | 29.63 | 30.10 | 378,720 | +0.47(+1.57%) |
Jul 18, 2011 | 29.90 | 29.96 | 29.28 | 29.64 | 318,416 | -0.36(-1.18%) |
Jul 15, 2011 | 30.08 | 30.16 | 29.61 | 29.99 | 241,397 | +0.13(+0.42%) |
Jul 14, 2011 | 30.91 | 31.16 | 29.70 | 29.87 | 454,824 | -0.87(-2.84%) |
Jul 13, 2011 | 30.72 | 32.11 | 30.57 | 30.74 | 1,046,225 | +0.28(+0.92%) |
Jul 12, 2011 | 30.44 | 30.69 | 30.33 | 30.46 | 276,087 | -0.07(-0.22%) |
Jul 11, 2011 | 30.78 | 30.98 | 30.36 | 30.53 | 357,993 | -0.77(-2.46%) |
Jul 08, 2011 | 31.30 | 31.32 | 30.82 | 31.29 | 272,831 | -0.36(-1.12%) |
Jul 07, 2011 | 31.71 | 31.80 | 31.50 | 31.65 | 288,999 | +0.27(+0.85%) |
Jul 06, 2011 | 30.98 | 31.54 | 30.85 | 31.38 | 531,667 | +0.50(+1.63%) |
Jul 05, 2011 | 30.49 | 31.01 | 30.27 | 30.88 | 628,036 | +0.74(+2.45%) |