Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.65 | 21.65 | 20.10 | 20.26 | 1,150,467 | -1.47(-6.76%) |
Sep 29, 2011 | 21.31 | 21.88 | 21.01 | 21.73 | 987,786 | +0.73(+3.48%) |
Sep 28, 2011 | 21.90 | 22.30 | 20.51 | 21.00 | 3,089,941 | -0.89(-4.07%) |
Sep 27, 2011 | 22.49 | 23.06 | 20.30 | 21.89 | 2,447,165 | -0.11(-0.50%) |
Sep 26, 2011 | 21.89 | 22.20 | 21.39 | 22.00 | 589,795 | +0.11(+0.50%) |
Sep 23, 2011 | 22.23 | 22.38 | 21.53 | 21.89 | 526,660 | -0.41(-1.84%) |
Sep 22, 2011 | 22.13 | 23.38 | 21.91 | 22.30 | 1,037,223 | -1.41(-5.95%) |
Sep 21, 2011 | 23.91 | 24.02 | 23.64 | 23.71 | 622,859 | -0.17(-0.71%) |
Sep 20, 2011 | 24.20 | 24.48 | 23.61 | 23.88 | 817,798 | -0.35(-1.44%) |
Sep 19, 2011 | 23.08 | 24.32 | 22.59 | 24.23 | 833,205 | +0.78(+3.33%) |
Sep 16, 2011 | 22.67 | 23.51 | 22.30 | 23.45 | 979,495 | +1.32(+5.96%) |
Sep 15, 2011 | 21.70 | 22.14 | 21.28 | 22.13 | 367,307 | +0.43(+1.98%) |
Sep 14, 2011 | 22.20 | 22.24 | 20.97 | 21.70 | 716,723 | -0.21(-0.96%) |
Sep 13, 2011 | 21.38 | 22.01 | 20.99 | 21.91 | 920,519 | +0.85(+4.04%) |
Sep 12, 2011 | 22.20 | 22.22 | 20.11 | 21.06 | 2,231,492 | -1.98(-8.59%) |
Sep 09, 2011 | 23.16 | 23.52 | 22.85 | 23.04 | 226,565 | -0.40(-1.71%) |
Sep 08, 2011 | 24.02 | 24.27 | 23.17 | 23.44 | 155,818 | -0.78(-3.22%) |
Sep 07, 2011 | 23.33 | 24.55 | 23.20 | 24.22 | 502,182 | +1.32(+5.76%) |
Sep 06, 2011 | 22.77 | 23.33 | 22.50 | 22.90 | 318,075 | -0.49(-2.09%) |
Sep 02, 2011 | 24.35 | 24.62 | 23.25 | 23.39 | 129,464 | -1.46(-5.88%) |
Sep 01, 2011 | 25.16 | 25.89 | 24.77 | 24.85 | 195,420 | -0.23(-0.92%) |
Aug 31, 2011 | 25.20 | 25.59 | 24.61 | 25.08 | 150,301 | +0.03(+0.12%) |
Aug 30, 2011 | 24.40 | 25.20 | 24.14 | 25.05 | 142,958 | +0.56(+2.29%) |
Aug 29, 2011 | 24.16 | 24.63 | 24.16 | 24.49 | 149,993 | +0.62(+2.60%) |
Aug 26, 2011 | 22.62 | 23.97 | 22.27 | 23.87 | 177,896 | +1.08(+4.74%) |
Aug 25, 2011 | 24.30 | 24.48 | 22.73 | 22.79 | 113,449 | -1.27(-5.28%) |
Aug 24, 2011 | 23.10 | 24.19 | 23.02 | 24.06 | 150,932 | +0.86(+3.71%) |
Aug 23, 2011 | 21.96 | 23.32 | 21.89 | 23.20 | 202,232 | +1.35(+6.18%) |
Aug 22, 2011 | 22.29 | 22.39 | 21.65 | 21.85 | 155,973 | +0.20(+0.92%) |
Aug 19, 2011 | 21.62 | 22.46 | 21.35 | 21.65 | 251,745 | -0.57(-2.57%) |
Aug 18, 2011 | 23.48 | 23.53 | 22.07 | 22.22 | 289,301 | -2.13(-8.75%) |
Aug 17, 2011 | 24.55 | 24.82 | 24.12 | 24.35 | 154,333 | -0.07(-0.29%) |
Aug 16, 2011 | 24.75 | 25.16 | 24.12 | 24.42 | 535,506 | -0.67(-2.67%) |
Aug 15, 2011 | 24.94 | 25.56 | 24.76 | 25.09 | 279,736 | -0.31(-1.22%) |
Aug 12, 2011 | 25.74 | 25.80 | 24.95 | 25.40 | 178,501 | -0.04(-0.16%) |
Aug 11, 2011 | 24.81 | 25.75 | 24.72 | 25.44 | 373,886 | +0.76(+3.08%) |
Aug 10, 2011 | 24.69 | 25.40 | 24.19 | 24.68 | 388,772 | -0.50(-1.99%) |
Aug 09, 2011 | 24.79 | 25.21 | 22.78 | 25.18 | 640,016 | +1.68(+7.15%) |
Aug 08, 2011 | 24.79 | 25.62 | 23.40 | 23.50 | 565,006 | -1.30(-5.24%) |
Aug 05, 2011 | 25.55 | 25.55 | 23.68 | 24.80 | 245,316 | -0.36(-1.43%) |
Aug 04, 2011 | 26.88 | 26.88 | 25.13 | 25.16 | 304,806 | -2.09(-7.67%) |
Aug 03, 2011 | 27.42 | 27.64 | 26.16 | 27.25 | 186,879 | -0.19(-0.69%) |
Aug 02, 2011 | 27.73 | 28.75 | 27.42 | 27.44 | 264,671 | -0.53(-1.89%) |
Aug 01, 2011 | 27.48 | 28.32 | 27.26 | 27.97 | 353,970 | +0.90(+3.32%) |
Jul 29, 2011 | 26.17 | 27.81 | 25.60 | 27.07 | 536,225 | +3.00(+12.46%) |
Jul 28, 2011 | 24.58 | 24.67 | 23.88 | 24.07 | 243,735 | -0.55(-2.23%) |
Jul 27, 2011 | 25.09 | 25.09 | 24.27 | 24.62 | 308,400 | -0.68(-2.69%) |
Jul 26, 2011 | 26.05 | 26.06 | 25.01 | 25.30 | 183,818 | -0.69(-2.65%) |
Jul 25, 2011 | 25.56 | 26.11 | 25.49 | 25.99 | 100,429 | +0.03(+0.12%) |
Jul 22, 2011 | 26.09 | 26.10 | 25.92 | 25.96 | 46,145 | -0.19(-0.73%) |
Jul 21, 2011 | 25.98 | 26.66 | 25.80 | 26.15 | 162,211 | +0.28(+1.08%) |
Jul 20, 2011 | 26.21 | 26.35 | 25.75 | 25.87 | 73,599 | -0.27(-1.03%) |
Jul 19, 2011 | 25.56 | 26.23 | 25.53 | 26.14 | 123,687 | +0.89(+3.52%) |
Jul 18, 2011 | 25.19 | 25.33 | 24.85 | 25.25 | 127,606 | -0.03(-0.12%) |
Jul 15, 2011 | 25.23 | 25.42 | 24.95 | 25.28 | 86,741 | +0.19(+0.76%) |
Jul 14, 2011 | 25.63 | 25.82 | 24.91 | 25.09 | 69,684 | -0.50(-1.95%) |
Jul 13, 2011 | 25.49 | 25.88 | 25.40 | 25.59 | 214,849 | +0.25(+0.99%) |
Jul 12, 2011 | 25.44 | 25.64 | 25.23 | 25.34 | 122,428 | -0.34(-1.32%) |
Jul 11, 2011 | 25.84 | 26.02 | 25.48 | 25.68 | 180,564 | -0.51(-1.95%) |
Jul 08, 2011 | 25.63 | 26.24 | 25.63 | 26.19 | 122,293 | +0.17(+0.65%) |
Jul 07, 2011 | 26.06 | 26.26 | 25.82 | 26.02 | 173,389 | +0.17(+0.66%) |
Jul 06, 2011 | 25.76 | 25.94 | 25.65 | 25.85 | 87,568 | +0.01(+0.04%) |
Jul 05, 2011 | 25.28 | 26.00 | 25.28 | 25.84 | 199,711 | +0.56(+2.22%) |