Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.90 | 20.20 | 19.68 | 19.68 | 1,770,126 | -0.40(-1.99%) |
Sep 29, 2011 | 20.14 | 20.42 | 19.80 | 20.08 | 1,331,566 | +0.25(+1.25%) |
Sep 28, 2011 | 20.53 | 20.62 | 19.82 | 19.83 | 1,501,412 | -0.63(-3.06%) |
Sep 27, 2011 | 19.96 | 20.75 | 19.89 | 20.46 | 2,132,030 | +0.89(+4.53%) |
Sep 26, 2011 | 19.41 | 19.59 | 19.06 | 19.57 | 1,346,506 | +0.34(+1.75%) |
Sep 23, 2011 | 18.85 | 19.37 | 18.83 | 19.24 | 1,526,186 | +0.28(+1.49%) |
Sep 22, 2011 | 18.74 | 19.21 | 18.51 | 18.95 | 3,103,985 | -0.39(-2.03%) |
Sep 21, 2011 | 19.67 | 19.70 | 19.18 | 19.35 | 2,517,835 | -0.20(-1.02%) |
Sep 20, 2011 | 19.25 | 19.68 | 19.21 | 19.54 | 1,457,105 | +0.34(+1.75%) |
Sep 19, 2011 | 18.98 | 19.31 | 18.78 | 19.21 | 1,548,857 | -0.06(-0.32%) |
Sep 16, 2011 | 19.18 | 19.52 | 19.04 | 19.27 | 2,093,635 | +0.20(+1.05%) |
Sep 15, 2011 | 19.37 | 19.42 | 18.77 | 19.07 | 1,797,892 | -0.13(-0.68%) |
Sep 14, 2011 | 18.93 | 19.46 | 18.58 | 19.20 | 1,894,058 | +0.39(+2.08%) |
Sep 13, 2011 | 18.75 | 18.87 | 18.47 | 18.81 | 3,437,660 | +0.13(+0.72%) |
Sep 12, 2011 | 18.44 | 18.73 | 18.34 | 18.67 | 1,955,845 | -0.02(-0.13%) |
Sep 09, 2011 | 19.18 | 19.26 | 18.60 | 18.70 | 1,712,511 | -0.78(-3.99%) |
Sep 08, 2011 | 19.64 | 19.87 | 19.38 | 19.48 | 796,190 | -0.24(-1.22%) |
Sep 07, 2011 | 19.33 | 19.72 | 19.20 | 19.72 | 911,608 | +0.67(+3.50%) |
Sep 06, 2011 | 18.77 | 19.10 | 18.62 | 19.05 | 1,251,787 | -0.28(-1.46%) |
Sep 02, 2011 | 19.50 | 19.72 | 19.25 | 19.33 | 2,211,848 | -0.69(-3.43%) |
Sep 01, 2011 | 20.11 | 20.34 | 19.91 | 20.02 | 1,234,510 | -0.07(-0.34%) |
Aug 31, 2011 | 19.91 | 20.26 | 19.85 | 20.09 | 1,963,585 | +0.34(+1.71%) |
Aug 30, 2011 | 19.52 | 19.91 | 19.25 | 19.75 | 1,440,391 | +0.14(+0.70%) |
Aug 29, 2011 | 18.87 | 19.63 | 18.85 | 19.61 | 1,870,499 | +0.88(+4.70%) |
Aug 26, 2011 | 18.00 | 18.74 | 18.00 | 18.73 | 4,572,297 | +0.26(+1.41%) |
Aug 25, 2011 | 20.34 | 20.35 | 18.07 | 18.47 | 5,920,932 | -2.09(-10.16%) |
Aug 24, 2011 | 19.87 | 20.60 | 19.86 | 20.56 | 1,815,682 | +0.61(+3.07%) |
Aug 23, 2011 | 19.07 | 20.01 | 18.94 | 19.95 | 1,368,777 | +0.90(+4.73%) |
Aug 22, 2011 | 19.44 | 19.50 | 18.99 | 19.05 | 1,033,157 | -0.07(-0.36%) |
Aug 19, 2011 | 18.96 | 19.51 | 18.86 | 19.12 | 1,361,722 | -0.06(-0.32%) |
Aug 18, 2011 | 19.63 | 19.71 | 19.02 | 19.18 | 1,205,653 | -0.96(-4.78%) |
Aug 17, 2011 | 20.18 | 20.23 | 19.87 | 20.14 | 1,771,848 | +0.06(+0.31%) |
Aug 16, 2011 | 20.08 | 20.27 | 19.94 | 20.08 | 2,662,083 | -0.25(-1.25%) |
Aug 15, 2011 | 20.04 | 20.35 | 19.95 | 20.34 | 770,987 | +0.37(+1.86%) |
Aug 12, 2011 | 19.77 | 20.01 | 19.46 | 19.96 | 1,943,309 | +0.33(+1.68%) |
Aug 11, 2011 | 18.72 | 19.84 | 18.68 | 19.63 | 1,568,232 | +0.97(+5.19%) |
Aug 10, 2011 | 19.16 | 19.32 | 18.64 | 18.66 | 2,260,228 | -0.85(-4.33%) |
Aug 09, 2011 | 19.25 | 19.54 | 18.33 | 19.51 | 4,098,548 | +0.60(+3.16%) |
Aug 08, 2011 | 19.57 | 19.81 | 18.91 | 18.91 | 3,982,535 | -1.05(-5.27%) |
Aug 05, 2011 | 19.81 | 20.38 | 19.41 | 19.96 | 2,883,148 | +0.45(+2.29%) |
Aug 04, 2011 | 19.87 | 20.00 | 19.48 | 19.52 | 2,782,243 | -0.63(-3.11%) |
Aug 03, 2011 | 20.34 | 20.38 | 19.76 | 20.14 | 2,200,718 | -0.23(-1.15%) |
Aug 02, 2011 | 20.47 | 20.68 | 20.36 | 20.38 | 1,523,980 | -0.21(-1.03%) |
Aug 01, 2011 | 21.36 | 21.36 | 20.15 | 20.59 | 2,254,315 | -0.61(-2.89%) |
Jul 29, 2011 | 21.00 | 21.31 | 20.92 | 21.20 | 1,150,604 | +0.01(+0.03%) |
Jul 28, 2011 | 21.13 | 21.39 | 21.13 | 21.19 | 877,908 | -0.01(-0.03%) |
Jul 27, 2011 | 21.68 | 21.79 | 21.15 | 21.20 | 1,348,171 | -0.62(-2.84%) |
Jul 26, 2011 | 22.29 | 22.32 | 21.76 | 21.82 | 753,882 | -0.52(-2.34%) |
Jul 25, 2011 | 22.29 | 22.45 | 22.23 | 22.34 | 535,096 | -0.17(-0.76%) |
Jul 22, 2011 | 22.46 | 22.55 | 22.36 | 22.51 | 528,936 | -0.01(-0.03%) |
Jul 21, 2011 | 22.37 | 22.60 | 22.20 | 22.52 | 598,536 | +0.32(+1.42%) |
Jul 20, 2011 | 22.39 | 22.39 | 21.96 | 22.20 | 1,129,679 | -0.01(-0.03%) |
Jul 19, 2011 | 22.20 | 22.25 | 22.00 | 22.21 | 1,072,762 | +0.08(+0.37%) |
Jul 18, 2011 | 22.42 | 22.52 | 22.05 | 22.13 | 528,918 | -0.43(-1.89%) |
Jul 15, 2011 | 22.67 | 22.67 | 22.34 | 22.56 | 729,527 | -0.01(-0.03%) |
Jul 14, 2011 | 22.91 | 23.00 | 22.53 | 22.56 | 550,796 | -0.32(-1.38%) |
Jul 13, 2011 | 22.80 | 23.12 | 22.75 | 22.88 | 592,726 | +0.16(+0.73%) |
Jul 12, 2011 | 22.53 | 22.91 | 22.50 | 22.71 | 858,855 | +0.13(+0.58%) |
Jul 11, 2011 | 22.78 | 22.86 | 22.53 | 22.58 | 545,050 | -0.48(-2.09%) |
Jul 08, 2011 | 23.13 | 23.31 | 22.94 | 23.06 | 817,212 | -0.34(-1.44%) |
Jul 07, 2011 | 23.37 | 23.43 | 23.19 | 23.40 | 665,619 | +0.23(+0.98%) |
Jul 06, 2011 | 23.10 | 23.34 | 23.02 | 23.17 | 1,192,054 | +0.09(+0.39%) |
Jul 05, 2011 | 23.09 | 23.14 | 22.97 | 23.09 | 1,135,027 | -0.05(-0.21%) |