Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.60 | 20.79 | 20.14 | 20.29 | 981,952 | -0.47(-2.26%) |
Sep 29, 2011 | 21.51 | 21.54 | 19.96 | 20.76 | 903,761 | -0.29(-1.38%) |
Sep 28, 2011 | 21.53 | 21.53 | 20.90 | 21.05 | 1,141,201 | -0.49(-2.27%) |
Sep 27, 2011 | 21.35 | 21.70 | 21.17 | 21.54 | 1,003,209 | +0.68(+3.26%) |
Sep 26, 2011 | 19.81 | 20.91 | 19.65 | 20.86 | 795,978 | +1.17(+5.94%) |
Sep 23, 2011 | 19.12 | 19.71 | 18.89 | 19.69 | 905,338 | +0.65(+3.41%) |
Sep 22, 2011 | 19.52 | 19.77 | 18.72 | 19.04 | 992,423 | -0.90(-4.51%) |
Sep 21, 2011 | 20.83 | 21.04 | 19.92 | 19.94 | 1,090,117 | -0.85(-4.09%) |
Sep 20, 2011 | 21.34 | 21.34 | 20.64 | 20.79 | 1,224,373 | +0.09(+0.43%) |
Sep 19, 2011 | 20.00 | 20.87 | 19.75 | 20.70 | 1,354,022 | +0.32(+1.57%) |
Sep 16, 2011 | 19.78 | 20.42 | 19.60 | 20.38 | 1,584,665 | +0.78(+3.98%) |
Sep 15, 2011 | 19.51 | 19.63 | 19.10 | 19.60 | 952,611 | +0.30(+1.55%) |
Sep 14, 2011 | 19.22 | 19.55 | 18.90 | 19.30 | 680,280 | +0.21(+1.10%) |
Sep 13, 2011 | 18.44 | 19.15 | 18.44 | 19.09 | 610,952 | +0.64(+3.47%) |
Sep 12, 2011 | 17.46 | 18.46 | 17.46 | 18.45 | 767,260 | +0.73(+4.12%) |
Sep 09, 2011 | 17.91 | 18.26 | 17.50 | 17.72 | 891,582 | -0.30(-1.66%) |
Sep 08, 2011 | 18.45 | 18.57 | 17.87 | 18.02 | 925,506 | -0.58(-3.12%) |
Sep 07, 2011 | 17.50 | 18.61 | 17.37 | 18.60 | 1,310,776 | +1.55(+9.09%) |
Sep 06, 2011 | 16.86 | 17.29 | 16.66 | 17.05 | 1,515,164 | -0.42(-2.40%) |
Sep 02, 2011 | 18.08 | 18.15 | 17.28 | 17.47 | 1,160,972 | -0.98(-5.31%) |
Sep 01, 2011 | 19.20 | 19.32 | 18.29 | 18.45 | 1,353,606 | -0.64(-3.35%) |
Aug 31, 2011 | 18.74 | 19.14 | 18.69 | 19.09 | 1,119,622 | +0.47(+2.52%) |
Aug 30, 2011 | 18.23 | 18.85 | 18.17 | 18.62 | 869,754 | +0.27(+1.47%) |
Aug 29, 2011 | 17.85 | 18.46 | 17.82 | 18.35 | 1,139,554 | +0.76(+4.32%) |
Aug 26, 2011 | 17.07 | 18.11 | 16.85 | 17.59 | 1,344,299 | +0.32(+1.85%) |
Aug 25, 2011 | 18.46 | 19.18 | 17.06 | 17.27 | 3,794,452 | -0.76(-4.22%) |
Aug 24, 2011 | 17.83 | 18.18 | 17.19 | 18.03 | 2,219,003 | +0.13(+0.73%) |
Aug 23, 2011 | 17.26 | 17.91 | 16.77 | 17.90 | 1,399,008 | +0.66(+3.83%) |
Aug 22, 2011 | 17.17 | 17.65 | 17.04 | 17.24 | 784,769 | +0.49(+2.93%) |
Aug 19, 2011 | 16.12 | 16.83 | 16.12 | 16.75 | 1,342,758 | +0.27(+1.64%) |
Aug 18, 2011 | 17.55 | 17.55 | 16.41 | 16.48 | 1,303,676 | -1.42(-7.93%) |
Aug 17, 2011 | 18.72 | 18.94 | 17.78 | 17.90 | 841,355 | -0.74(-3.97%) |
Aug 16, 2011 | 18.50 | 18.75 | 18.17 | 18.64 | 882,876 | -0.21(-1.11%) |
Aug 15, 2011 | 18.86 | 19.00 | 18.59 | 18.85 | 765,842 | +0.14(+0.75%) |
Aug 12, 2011 | 18.40 | 18.85 | 18.02 | 18.71 | 785,170 | +0.37(+2.02%) |
Aug 11, 2011 | 17.54 | 18.60 | 17.31 | 18.34 | 1,135,468 | +0.94(+5.40%) |
Aug 10, 2011 | 17.68 | 17.99 | 17.26 | 17.40 | 1,401,691 | -0.65(-3.60%) |
Aug 09, 2011 | 19.03 | 18.08 | 16.76 | 18.05 | 1,662,234 | +1.05(+6.18%) |
Aug 08, 2011 | 19.03 | 19.41 | 16.32 | 17.00 | 2,127,672 | -2.24(-11.64%) |
Aug 05, 2011 | 19.92 | 20.00 | 18.38 | 19.24 | 1,336,210 | -0.25(-1.28%) |
Aug 04, 2011 | 20.76 | 20.81 | 19.49 | 19.49 | 981,911 | -1.33(-6.39%) |
Aug 03, 2011 | 21.14 | 21.25 | 20.45 | 20.82 | 1,593,462 | -0.18(-0.86%) |
Aug 02, 2011 | 21.38 | 21.55 | 20.71 | 21.00 | 1,566,517 | -0.15(-0.71%) |
Aug 01, 2011 | 22.76 | 22.93 | 21.09 | 21.15 | 8,637,399 | -1.29(-5.75%) |
Jul 29, 2011 | 22.34 | 22.82 | 21.88 | 22.44 | 637,537 | -0.12(-0.53%) |
Jul 28, 2011 | 22.89 | 23.19 | 22.12 | 22.56 | 841,510 | -0.27(-1.18%) |
Jul 27, 2011 | 23.86 | 23.92 | 22.82 | 22.83 | 628,489 | -1.09(-4.56%) |
Jul 26, 2011 | 23.72 | 24.00 | 23.57 | 23.92 | 302,259 | +0.18(+0.76%) |
Jul 25, 2011 | 23.50 | 24.02 | 23.50 | 23.74 | 375,758 | +0.02(+0.08%) |
Jul 22, 2011 | 23.73 | 23.81 | 23.71 | 23.72 | 387,344 | -0.04(-0.17%) |
Jul 21, 2011 | 23.12 | 23.96 | 23.12 | 23.76 | 593,346 | +0.82(+3.57%) |
Jul 20, 2011 | 23.51 | 23.54 | 22.85 | 22.94 | 384,741 | -0.44(-1.88%) |
Jul 19, 2011 | 23.16 | 23.54 | 23.02 | 23.38 | 411,432 | +0.38(+1.65%) |
Jul 18, 2011 | 23.02 | 23.10 | 22.83 | 23.00 | 694,912 | -0.12(-0.52%) |
Jul 15, 2011 | 22.97 | 23.15 | 22.68 | 23.12 | 514,092 | +0.29(+1.27%) |
Jul 14, 2011 | 23.60 | 23.63 | 22.78 | 22.83 | 868,387 | -0.72(-3.06%) |
Jul 13, 2011 | 23.23 | 23.68 | 23.06 | 23.55 | 693,926 | +0.35(+1.51%) |
Jul 12, 2011 | 22.49 | 23.56 | 22.38 | 23.20 | 966,685 | +0.58(+2.56%) |
Jul 11, 2011 | 22.62 | 23.08 | 22.44 | 22.62 | 930,943 | -0.23(-1.01%) |
Jul 08, 2011 | 22.70 | 22.87 | 22.06 | 22.85 | 869,465 | -0.09(-0.39%) |
Jul 07, 2011 | 22.48 | 23.09 | 22.44 | 22.94 | 780,929 | +0.81(+3.66%) |
Jul 06, 2011 | 21.91 | 22.16 | 21.78 | 22.13 | 511,677 | +0.25(+1.14%) |
Jul 05, 2011 | 21.97 | 22.09 | 21.54 | 21.88 | 719,140 | -0.09(-0.41%) |