Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.32 | 21.22 | 19.96 | 20.48 | 576,780 | -0.09(-0.45%) |
Sep 29, 2011 | 20.96 | 21.17 | 19.82 | 20.57 | 696,008 | -0.12(-0.57%) |
Sep 28, 2011 | 22.01 | 22.01 | 20.42 | 20.69 | 2,343,239 | -2.00(-8.83%) |
Sep 27, 2011 | 22.72 | 22.77 | 22.30 | 22.69 | 476,229 | -0.02(-0.07%) |
Sep 26, 2011 | 22.94 | 23.01 | 22.23 | 22.71 | 212,515 | -0.09(-0.41%) |
Sep 23, 2011 | 22.82 | 23.10 | 22.46 | 22.80 | 452,258 | -0.01(-0.04%) |
Sep 22, 2011 | 22.52 | 23.14 | 22.52 | 22.81 | 607,271 | -0.27(-1.17%) |
Sep 21, 2011 | 23.01 | 23.58 | 22.93 | 23.08 | 258,714 | +0.09(+0.40%) |
Sep 20, 2011 | 23.76 | 23.94 | 22.97 | 22.99 | 179,219 | -0.82(-3.43%) |
Sep 19, 2011 | 23.81 | 23.97 | 23.35 | 23.80 | 186,587 | -0.35(-1.46%) |
Sep 16, 2011 | 23.91 | 24.25 | 23.69 | 24.16 | 418,221 | +0.40(+1.66%) |
Sep 15, 2011 | 24.06 | 24.13 | 23.36 | 23.76 | 340,061 | -0.14(-0.60%) |
Sep 14, 2011 | 23.64 | 24.27 | 23.17 | 23.90 | 287,774 | +0.36(+1.54%) |
Sep 13, 2011 | 22.97 | 23.73 | 22.89 | 23.54 | 346,145 | +0.65(+2.83%) |
Sep 12, 2011 | 22.23 | 22.89 | 22.22 | 22.89 | 228,415 | +0.40(+1.76%) |
Sep 09, 2011 | 22.67 | 22.94 | 22.21 | 22.50 | 406,401 | -0.35(-1.51%) |
Sep 08, 2011 | 23.89 | 24.10 | 22.79 | 22.84 | 415,281 | -1.30(-5.40%) |
Sep 07, 2011 | 23.50 | 24.59 | 23.45 | 24.15 | 441,726 | +0.93(+3.99%) |
Sep 06, 2011 | 22.81 | 23.45 | 22.35 | 23.22 | 544,906 | -0.03(-0.11%) |
Sep 02, 2011 | 24.59 | 24.69 | 23.19 | 23.25 | 383,281 | -1.59(-6.40%) |
Sep 01, 2011 | 25.20 | 25.71 | 24.79 | 24.84 | 296,170 | -0.36(-1.44%) |
Aug 31, 2011 | 25.90 | 26.29 | 25.01 | 25.20 | 446,233 | -0.57(-2.22%) |
Aug 30, 2011 | 25.58 | 26.01 | 25.41 | 25.77 | 297,045 | -0.15(-0.58%) |
Aug 29, 2011 | 25.59 | 26.08 | 25.08 | 25.92 | 243,806 | +0.46(+1.82%) |
Aug 26, 2011 | 24.77 | 25.61 | 24.32 | 25.46 | 261,527 | +0.49(+1.95%) |
Aug 25, 2011 | 25.95 | 25.95 | 24.91 | 24.97 | 289,402 | -0.78(-3.04%) |
Aug 24, 2011 | 24.63 | 25.98 | 24.63 | 25.76 | 359,054 | +1.14(+4.62%) |
Aug 23, 2011 | 23.97 | 24.78 | 23.65 | 24.62 | 577,989 | +0.72(+2.99%) |
Aug 22, 2011 | 24.39 | 24.80 | 23.80 | 23.90 | 386,208 | -0.19(-0.80%) |
Aug 19, 2011 | 24.00 | 24.75 | 24.00 | 24.10 | 589,120 | -0.01(-0.03%) |
Aug 18, 2011 | 24.48 | 24.72 | 23.75 | 24.11 | 586,808 | -0.72(-2.88%) |
Aug 17, 2011 | 24.91 | 25.03 | 24.48 | 24.82 | 243,223 | +0.01(+0.03%) |
Aug 16, 2011 | 23.86 | 24.94 | 23.86 | 24.81 | 953,366 | +0.75(+3.11%) |
Aug 15, 2011 | 23.68 | 24.16 | 23.67 | 24.06 | 587,603 | +0.48(+2.03%) |
Aug 12, 2011 | 23.55 | 24.46 | 23.42 | 23.58 | 943,288 | +0.16(+0.68%) |
Aug 11, 2011 | 23.48 | 23.89 | 22.30 | 23.42 | 770,988 | -0.15(-0.64%) |
Aug 10, 2011 | 24.70 | 24.70 | 23.40 | 23.58 | 1,202,508 | -1.44(-5.75%) |
Aug 09, 2011 | 25.57 | 25.46 | 23.28 | 25.01 | 1,432,840 | -0.14(-0.57%) |
Aug 08, 2011 | 25.57 | 25.81 | 24.96 | 25.16 | 1,073,698 | -1.04(-3.98%) |
Aug 05, 2011 | 26.79 | 26.79 | 25.38 | 26.20 | 664,231 | -0.40(-1.49%) |
Aug 04, 2011 | 26.75 | 27.07 | 26.56 | 26.60 | 599,685 | -0.41(-1.53%) |
Aug 03, 2011 | 27.37 | 27.51 | 26.63 | 27.01 | 612,041 | -0.30(-1.11%) |
Aug 02, 2011 | 27.52 | 28.06 | 27.31 | 27.31 | 440,499 | -0.33(-1.19%) |
Aug 01, 2011 | 28.18 | 28.33 | 27.60 | 27.64 | 640,777 | -0.54(-1.91%) |
Jul 29, 2011 | 28.36 | 28.70 | 28.06 | 28.18 | 405,936 | -0.44(-1.53%) |
Jul 28, 2011 | 28.70 | 29.11 | 28.59 | 28.62 | 373,474 | -0.17(-0.59%) |
Jul 27, 2011 | 29.41 | 29.64 | 28.65 | 28.79 | 507,114 | -0.81(-2.73%) |
Jul 26, 2011 | 30.11 | 30.11 | 29.58 | 29.59 | 815,562 | +0.74(+2.57%) |
Jul 25, 2011 | 28.25 | 29.05 | 28.08 | 28.85 | 459,603 | +0.31(+1.09%) |
Jul 22, 2011 | 28.55 | 28.59 | 28.25 | 28.54 | 390,196 | +0.41(+1.47%) |
Jul 21, 2011 | 28.04 | 28.32 | 27.91 | 28.13 | 277,334 | +0.16(+0.57%) |
Jul 20, 2011 | 27.98 | 28.37 | 27.89 | 27.97 | 373,124 | -0.07(-0.24%) |
Jul 19, 2011 | 28.04 | 28.05 | 27.70 | 28.04 | 463,054 | +0.09(+0.33%) |
Jul 18, 2011 | 28.11 | 28.25 | 27.80 | 27.94 | 735,381 | -0.27(-0.95%) |
Jul 15, 2011 | 28.18 | 28.33 | 27.78 | 28.21 | 721,643 | -0.03(-0.09%) |
Jul 14, 2011 | 28.69 | 28.69 | 27.79 | 28.24 | 573,500 | -0.41(-1.44%) |
Jul 13, 2011 | 28.95 | 29.06 | 27.95 | 28.65 | 1,690,275 | -0.30(-1.05%) |
Jul 12, 2011 | 29.17 | 29.17 | 28.74 | 28.95 | 949,852 | -0.37(-1.26%) |
Jul 11, 2011 | 29.30 | 29.48 | 28.98 | 29.32 | 615,970 | -0.13(-0.46%) |
Jul 08, 2011 | 28.78 | 29.69 | 28.76 | 29.46 | 963,754 | +0.43(+1.48%) |
Jul 07, 2011 | 29.80 | 29.90 | 28.95 | 29.03 | 372,311 | -0.64(-2.16%) |
Jul 06, 2011 | 29.08 | 30.30 | 28.78 | 29.67 | 820,064 | +0.51(+1.76%) |
Jul 05, 2011 | 29.09 | 29.41 | 29.05 | 29.16 | 396,671 | +0.03(+0.09%) |