Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.37 | 21.34 | 20.28 | 20.81 | 2,236,331 | -0.10(-0.49%) |
Sep 29, 2011 | 20.35 | 21.02 | 19.97 | 20.91 | 2,130,477 | +1.04(+5.25%) |
Sep 28, 2011 | 20.60 | 21.05 | 19.82 | 19.87 | 1,679,828 | -0.64(-3.11%) |
Sep 27, 2011 | 20.55 | 20.83 | 20.20 | 20.51 | 1,245,434 | +0.60(+3.02%) |
Sep 26, 2011 | 18.85 | 19.96 | 18.65 | 19.91 | 1,373,819 | +1.36(+7.34%) |
Sep 23, 2011 | 18.45 | 18.91 | 18.28 | 18.55 | 1,275,302 | +0.03(+0.15%) |
Sep 22, 2011 | 18.83 | 19.32 | 18.27 | 18.52 | 1,157,860 | -1.22(-6.18%) |
Sep 21, 2011 | 20.56 | 20.93 | 19.70 | 19.74 | 1,181,669 | -0.93(-4.50%) |
Sep 20, 2011 | 20.41 | 20.93 | 20.36 | 20.67 | 1,573,035 | +0.31(+1.52%) |
Sep 19, 2011 | 19.47 | 20.64 | 19.47 | 20.36 | 1,412,355 | -0.62(-2.95%) |
Sep 16, 2011 | 20.75 | 21.16 | 20.63 | 20.98 | 1,111,084 | +0.37(+1.78%) |
Sep 15, 2011 | 20.28 | 20.66 | 20.04 | 20.61 | 774,766 | +0.60(+3.00%) |
Sep 14, 2011 | 19.86 | 20.35 | 19.19 | 20.01 | 1,249,423 | +0.42(+2.16%) |
Sep 13, 2011 | 19.53 | 19.84 | 19.28 | 19.59 | 1,305,620 | +0.22(+1.11%) |
Sep 12, 2011 | 18.70 | 19.39 | 18.48 | 19.37 | 980,787 | +0.34(+1.78%) |
Sep 09, 2011 | 19.61 | 19.86 | 18.96 | 19.03 | 1,363,098 | -0.87(-4.39%) |
Sep 08, 2011 | 20.45 | 20.71 | 19.86 | 19.91 | 1,175,434 | -0.70(-3.42%) |
Sep 07, 2011 | 20.13 | 20.87 | 20.04 | 20.61 | 1,265,514 | +0.91(+4.62%) |
Sep 06, 2011 | 19.47 | 19.77 | 18.99 | 19.70 | 1,280,691 | -0.29(-1.46%) |
Sep 02, 2011 | 20.41 | 20.78 | 19.93 | 19.99 | 1,165,767 | -1.00(-4.79%) |
Sep 01, 2011 | 21.53 | 21.84 | 20.71 | 21.00 | 1,022,254 | -0.57(-2.66%) |
Aug 31, 2011 | 21.75 | 22.15 | 21.21 | 21.57 | 1,005,560 | +0.04(+0.17%) |
Aug 30, 2011 | 20.57 | 21.67 | 20.36 | 21.53 | 1,716,114 | +0.95(+4.61%) |
Aug 29, 2011 | 20.00 | 20.71 | 19.96 | 20.58 | 621,869 | +0.89(+4.53%) |
Aug 26, 2011 | 18.54 | 19.71 | 18.17 | 19.69 | 617,465 | +1.00(+5.38%) |
Aug 25, 2011 | 19.50 | 19.79 | 18.61 | 18.69 | 643,745 | -0.64(-3.30%) |
Aug 24, 2011 | 19.14 | 19.52 | 18.69 | 19.33 | 885,395 | +0.21(+1.08%) |
Aug 23, 2011 | 18.22 | 19.15 | 17.99 | 19.12 | 663,324 | +1.08(+5.99%) |
Aug 22, 2011 | 18.54 | 18.69 | 17.94 | 18.04 | 645,765 | +0.04(+0.21%) |
Aug 19, 2011 | 18.19 | 18.72 | 17.92 | 18.00 | 827,197 | -0.36(-1.94%) |
Aug 18, 2011 | 19.42 | 19.46 | 18.14 | 18.36 | 1,475,043 | -1.54(-7.74%) |
Aug 17, 2011 | 20.00 | 20.30 | 19.77 | 19.90 | 758,012 | +0.20(+1.00%) |
Aug 16, 2011 | 19.72 | 19.96 | 19.47 | 19.70 | 764,644 | -0.29(-1.46%) |
Aug 15, 2011 | 19.72 | 20.06 | 19.57 | 19.99 | 812,818 | +0.38(+1.91%) |
Aug 12, 2011 | 19.25 | 19.64 | 18.71 | 19.62 | 1,031,085 | +0.59(+3.11%) |
Aug 11, 2011 | 17.65 | 19.33 | 17.60 | 19.02 | 1,522,393 | +1.58(+9.04%) |
Aug 10, 2011 | 17.80 | 18.28 | 17.44 | 17.45 | 1,735,662 | -0.88(-4.82%) |
Aug 09, 2011 | 18.73 | 18.33 | 16.90 | 18.33 | 2,103,655 | +1.36(+8.02%) |
Aug 08, 2011 | 18.73 | 19.08 | 16.90 | 16.97 | 2,224,511 | -2.48(-12.75%) |
Aug 05, 2011 | 19.95 | 20.10 | 18.85 | 19.45 | 1,117,528 | -0.19(-0.96%) |
Aug 04, 2011 | 20.88 | 20.91 | 19.64 | 19.64 | 1,481,597 | -1.49(-7.07%) |
Aug 03, 2011 | 21.26 | 21.38 | 20.56 | 21.13 | 967,867 | -0.10(-0.49%) |
Aug 02, 2011 | 21.94 | 22.30 | 21.23 | 21.23 | 786,260 | -0.79(-3.58%) |
Aug 01, 2011 | 22.81 | 22.87 | 21.49 | 22.02 | 1,257,106 | -0.46(-2.05%) |
Jul 29, 2011 | 21.83 | 22.59 | 21.46 | 22.48 | 964,918 | +0.36(+1.61%) |
Jul 28, 2011 | 22.14 | 22.97 | 22.09 | 22.12 | 818,038 | +0.04(+0.17%) |
Jul 27, 2011 | 22.60 | 22.63 | 21.98 | 22.09 | 1,358,243 | -0.56(-2.49%) |
Jul 26, 2011 | 23.64 | 24.11 | 22.59 | 22.65 | 2,857,914 | +0.09(+0.42%) |
Jul 25, 2011 | 22.23 | 22.62 | 22.13 | 22.56 | 1,027,526 | +0.00(+0.00%) |
Jul 22, 2011 | 22.65 | 22.65 | 22.44 | 22.56 | 766,544 | -0.20(-0.87%) |
Jul 21, 2011 | 22.49 | 22.90 | 22.46 | 22.75 | 1,210,007 | +0.38(+1.68%) |
Jul 20, 2011 | 21.83 | 22.45 | 21.83 | 22.38 | 1,720,078 | +0.61(+2.80%) |
Jul 19, 2011 | 21.17 | 21.88 | 20.99 | 21.77 | 1,254,024 | +0.77(+3.67%) |
Jul 18, 2011 | 20.63 | 21.09 | 20.36 | 21.00 | 845,162 | +0.26(+1.27%) |
Jul 15, 2011 | 20.69 | 20.78 | 20.46 | 20.73 | 486,683 | +0.14(+0.68%) |
Jul 14, 2011 | 21.10 | 21.10 | 20.51 | 20.59 | 660,051 | -0.49(-2.32%) |
Jul 13, 2011 | 21.00 | 21.44 | 20.94 | 21.08 | 558,075 | +0.18(+0.85%) |
Jul 12, 2011 | 20.82 | 21.19 | 20.80 | 20.90 | 773,442 | -0.04(-0.18%) |
Jul 11, 2011 | 21.17 | 21.30 | 20.78 | 20.94 | 706,730 | -0.58(-2.71%) |
Jul 08, 2011 | 21.34 | 21.56 | 21.11 | 21.52 | 799,251 | -0.16(-0.74%) |
Jul 07, 2011 | 21.56 | 21.81 | 21.35 | 21.68 | 978,499 | +0.37(+1.72%) |
Jul 06, 2011 | 21.30 | 21.39 | 21.14 | 21.32 | 713,856 | -0.06(-0.26%) |
Jul 05, 2011 | 21.25 | 21.48 | 20.95 | 21.37 | 1,836,712 | +0.40(+1.93%) |