Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 17.87 | 18.40 | 17.79 | 18.15 | 3,478,509 | -0.28(-1.51%) |
Sep 29, 2011 | 18.90 | 18.93 | 18.03 | 18.43 | 3,142,157 | +0.21(+1.14%) |
Sep 28, 2011 | 18.87 | 18.95 | 18.13 | 18.22 | 4,036,448 | -0.76(-4.02%) |
Sep 27, 2011 | 19.35 | 19.55 | 18.84 | 18.98 | 4,892,998 | +0.09(+0.49%) |
Sep 26, 2011 | 18.75 | 18.97 | 18.19 | 18.89 | 3,882,977 | +0.54(+2.95%) |
Sep 23, 2011 | 17.91 | 18.51 | 17.87 | 18.35 | 3,823,965 | +0.06(+0.31%) |
Sep 22, 2011 | 18.55 | 18.71 | 18.13 | 18.29 | 8,123,451 | -1.54(-7.77%) |
Sep 21, 2011 | 20.95 | 21.05 | 19.83 | 19.83 | 3,604,284 | -1.16(-5.50%) |
Sep 20, 2011 | 21.14 | 21.37 | 20.93 | 20.99 | 3,184,693 | -0.15(-0.71%) |
Sep 19, 2011 | 21.04 | 21.22 | 20.81 | 21.14 | 1,993,294 | -0.88(-4.02%) |
Sep 16, 2011 | 22.16 | 22.25 | 21.81 | 22.02 | 3,182,405 | -0.11(-0.52%) |
Sep 15, 2011 | 22.23 | 22.28 | 21.99 | 22.14 | 5,569,805 | +0.51(+2.37%) |
Sep 14, 2011 | 21.39 | 21.86 | 20.97 | 21.62 | 3,138,519 | +0.33(+1.54%) |
Sep 13, 2011 | 20.79 | 21.61 | 20.78 | 21.29 | 6,345,679 | +0.35(+1.67%) |
Sep 12, 2011 | 20.50 | 21.01 | 20.41 | 20.94 | 3,604,347 | -0.11(-0.54%) |
Sep 09, 2011 | 21.19 | 21.49 | 20.87 | 21.06 | 4,595,527 | -0.83(-3.78%) |
Sep 08, 2011 | 22.07 | 22.51 | 21.76 | 21.89 | 4,164,524 | -0.73(-3.25%) |
Sep 07, 2011 | 21.84 | 22.70 | 21.79 | 22.62 | 2,156,834 | +1.18(+5.52%) |
Sep 06, 2011 | 20.96 | 21.58 | 20.93 | 21.44 | 2,777,308 | -1.01(-4.48%) |
Sep 02, 2011 | 22.32 | 22.76 | 22.23 | 22.44 | 2,677,209 | -0.75(-3.23%) |
Sep 01, 2011 | 23.33 | 23.80 | 23.18 | 23.19 | 3,472,052 | -0.48(-2.05%) |
Aug 31, 2011 | 23.50 | 23.87 | 23.46 | 23.68 | 3,979,166 | +0.55(+2.37%) |
Aug 30, 2011 | 22.64 | 23.28 | 22.53 | 23.13 | 4,507,610 | +0.24(+1.06%) |
Aug 29, 2011 | 22.78 | 23.17 | 22.73 | 22.88 | 2,219,165 | +0.30(+1.33%) |
Aug 26, 2011 | 21.97 | 22.61 | 21.64 | 22.58 | 2,514,975 | +0.27(+1.21%) |
Aug 25, 2011 | 22.94 | 23.05 | 22.12 | 22.31 | 2,815,045 | -0.50(-2.19%) |
Aug 24, 2011 | 22.48 | 22.93 | 22.38 | 22.81 | 3,393,948 | +0.44(+1.98%) |
Aug 23, 2011 | 21.91 | 22.42 | 21.71 | 22.37 | 2,782,314 | +0.33(+1.49%) |
Aug 22, 2011 | 22.91 | 22.91 | 22.00 | 22.04 | 2,885,718 | -0.01(-0.06%) |
Aug 19, 2011 | 22.41 | 23.11 | 22.02 | 22.06 | 2,365,298 | -0.91(-3.97%) |
Aug 18, 2011 | 23.38 | 23.50 | 22.73 | 22.97 | 2,663,334 | -1.56(-6.37%) |
Aug 17, 2011 | 24.73 | 24.99 | 24.30 | 24.53 | 2,905,897 | +0.00(+0.00%) |
Aug 16, 2011 | 24.18 | 24.77 | 24.08 | 24.53 | 6,247,588 | -0.03(-0.12%) |
Aug 15, 2011 | 24.36 | 24.65 | 24.25 | 24.56 | 3,060,084 | +0.62(+2.59%) |
Aug 12, 2011 | 24.06 | 24.26 | 23.69 | 23.94 | 3,339,728 | +0.10(+0.42%) |
Aug 11, 2011 | 23.23 | 24.06 | 22.99 | 23.84 | 4,524,464 | +0.84(+3.66%) |
Aug 10, 2011 | 23.73 | 23.87 | 22.89 | 23.00 | 5,970,089 | -1.63(-6.63%) |
Aug 09, 2011 | 24.30 | 24.89 | 23.15 | 24.63 | 5,512,079 | +1.46(+6.31%) |
Aug 08, 2011 | 24.30 | 24.67 | 23.14 | 23.17 | 6,457,876 | -2.95(-11.28%) |
Aug 05, 2011 | 27.45 | 27.53 | 25.52 | 26.11 | 4,372,171 | -0.81(-3.02%) |
Aug 04, 2011 | 27.60 | 28.15 | 26.92 | 26.93 | 6,571,918 | -3.18(-10.56%) |
Aug 03, 2011 | 30.87 | 30.88 | 29.56 | 30.11 | 3,910,330 | -0.31(-1.03%) |
Aug 02, 2011 | 30.25 | 31.30 | 30.24 | 30.42 | 4,874,866 | -0.53(-1.73%) |
Aug 01, 2011 | 31.78 | 31.89 | 30.73 | 30.96 | 2,315,933 | -0.56(-1.79%) |
Jul 29, 2011 | 31.45 | 31.73 | 31.11 | 31.52 | 3,130,530 | +0.46(+1.47%) |
Jul 28, 2011 | 31.20 | 31.82 | 31.02 | 31.06 | 3,910,326 | -1.28(-3.95%) |
Jul 27, 2011 | 33.66 | 33.72 | 31.94 | 32.34 | 4,522,239 | -1.68(-4.93%) |
Jul 26, 2011 | 33.31 | 34.10 | 33.15 | 34.02 | 2,174,070 | +1.21(+3.70%) |
Jul 25, 2011 | 32.96 | 33.18 | 32.75 | 32.80 | 1,249,458 | -0.34(-1.01%) |
Jul 22, 2011 | 33.30 | 33.37 | 33.10 | 33.14 | 1,533,214 | -0.09(-0.28%) |
Jul 21, 2011 | 32.67 | 33.26 | 32.44 | 33.23 | 1,599,633 | +0.94(+2.92%) |
Jul 20, 2011 | 32.12 | 32.50 | 31.93 | 32.29 | 1,471,028 | +0.51(+1.62%) |
Jul 19, 2011 | 31.76 | 31.88 | 31.50 | 31.78 | 946,520 | +0.56(+1.78%) |
Jul 18, 2011 | 31.37 | 31.50 | 30.92 | 31.22 | 1,014,812 | -0.48(-1.53%) |
Jul 15, 2011 | 31.55 | 31.71 | 31.36 | 31.71 | 1,128,205 | +0.06(+0.20%) |
Jul 14, 2011 | 32.22 | 32.43 | 31.57 | 31.64 | 1,209,766 | -0.28(-0.87%) |
Jul 13, 2011 | 31.94 | 32.46 | 31.74 | 31.92 | 2,289,481 | +0.62(+1.98%) |
Jul 12, 2011 | 31.23 | 31.70 | 31.18 | 31.30 | 2,188,663 | -0.27(-0.86%) |
Jul 11, 2011 | 31.64 | 32.00 | 31.53 | 31.57 | 2,770,888 | -1.33(-4.05%) |
Jul 08, 2011 | 32.84 | 33.11 | 32.48 | 32.90 | 1,820,957 | -0.73(-2.16%) |
Jul 07, 2011 | 33.20 | 33.67 | 33.11 | 33.63 | 2,004,738 | +1.16(+3.56%) |
Jul 06, 2011 | 32.46 | 32.61 | 32.20 | 32.48 | 1,429,055 | -0.42(-1.28%) |
Jul 05, 2011 | 32.92 | 33.29 | 32.80 | 32.90 | 1,278,998 | +0.10(+0.30%) |