Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.32 | 21.30 | 20.24 | 20.76 | 2,241,403 | -0.10(-0.49%) |
Sep 29, 2011 | 20.30 | 20.97 | 19.93 | 20.87 | 2,135,309 | +1.04(+5.25%) |
Sep 28, 2011 | 20.56 | 21.01 | 19.78 | 19.83 | 1,683,638 | -0.64(-3.11%) |
Sep 27, 2011 | 20.50 | 20.78 | 20.15 | 20.46 | 1,248,259 | +0.60(+3.02%) |
Sep 26, 2011 | 18.80 | 19.92 | 18.61 | 19.86 | 1,376,934 | +1.36(+7.34%) |
Sep 23, 2011 | 18.41 | 18.87 | 18.24 | 18.50 | 1,278,194 | +0.03(+0.15%) |
Sep 22, 2011 | 18.79 | 19.27 | 18.23 | 18.48 | 1,160,486 | -1.22(-6.18%) |
Sep 21, 2011 | 20.51 | 20.88 | 19.66 | 19.69 | 1,184,349 | -0.93(-4.50%) |
Sep 20, 2011 | 20.37 | 20.88 | 20.31 | 20.62 | 1,576,603 | +0.31(+1.52%) |
Sep 19, 2011 | 19.42 | 20.59 | 19.42 | 20.31 | 1,415,558 | -0.62(-2.95%) |
Sep 16, 2011 | 20.71 | 21.11 | 20.58 | 20.93 | 1,113,604 | +0.37(+1.78%) |
Sep 15, 2011 | 20.24 | 20.61 | 19.99 | 20.57 | 776,523 | +0.60(+3.00%) |
Sep 14, 2011 | 19.82 | 20.30 | 19.15 | 19.97 | 1,252,257 | +0.42(+2.16%) |
Sep 13, 2011 | 19.49 | 19.80 | 19.23 | 19.54 | 1,308,581 | +0.22(+1.11%) |
Sep 12, 2011 | 18.65 | 19.35 | 18.44 | 19.33 | 983,012 | +0.34(+1.78%) |
Sep 09, 2011 | 19.56 | 19.82 | 18.92 | 18.99 | 1,366,190 | -0.87(-4.39%) |
Sep 08, 2011 | 20.41 | 20.66 | 19.82 | 19.86 | 1,178,100 | -0.70(-3.42%) |
Sep 07, 2011 | 20.09 | 20.83 | 19.99 | 20.57 | 1,268,384 | +0.91(+4.62%) |
Sep 06, 2011 | 19.42 | 19.72 | 18.94 | 19.66 | 1,283,595 | -0.29(-1.46%) |
Sep 02, 2011 | 20.36 | 20.73 | 19.88 | 19.95 | 1,168,411 | -1.00(-4.79%) |
Sep 01, 2011 | 21.48 | 21.79 | 20.66 | 20.95 | 1,024,572 | -0.57(-2.66%) |
Aug 31, 2011 | 21.70 | 22.10 | 21.16 | 21.52 | 1,007,841 | +0.04(+0.17%) |
Aug 30, 2011 | 20.53 | 21.62 | 20.31 | 21.48 | 1,720,006 | +0.95(+4.61%) |
Aug 29, 2011 | 19.96 | 20.66 | 19.92 | 20.54 | 623,280 | +0.89(+4.53%) |
Aug 26, 2011 | 18.49 | 19.67 | 18.13 | 19.65 | 618,865 | +1.00(+5.38%) |
Aug 25, 2011 | 19.46 | 19.75 | 18.57 | 18.64 | 645,205 | -0.64(-3.30%) |
Aug 24, 2011 | 19.09 | 19.48 | 18.64 | 19.28 | 887,403 | +0.21(+1.08%) |
Aug 23, 2011 | 18.18 | 19.10 | 17.95 | 19.08 | 664,829 | +1.08(+5.99%) |
Aug 22, 2011 | 18.49 | 18.64 | 17.90 | 18.00 | 647,229 | +0.04(+0.21%) |
Aug 19, 2011 | 18.15 | 18.68 | 17.88 | 17.96 | 829,073 | -0.36(-1.94%) |
Aug 18, 2011 | 19.38 | 19.41 | 18.10 | 18.32 | 1,478,389 | -1.54(-7.74%) |
Aug 17, 2011 | 19.96 | 20.26 | 19.72 | 19.85 | 759,731 | +0.20(+1.00%) |
Aug 16, 2011 | 19.68 | 19.92 | 19.42 | 19.66 | 766,378 | -0.29(-1.46%) |
Aug 15, 2011 | 19.68 | 20.01 | 19.53 | 19.95 | 814,661 | +0.37(+1.91%) |
Aug 12, 2011 | 19.21 | 19.59 | 18.66 | 19.57 | 1,033,424 | +0.59(+3.11%) |
Aug 11, 2011 | 17.61 | 19.28 | 17.56 | 18.98 | 1,525,846 | +1.57(+9.04%) |
Aug 10, 2011 | 17.76 | 18.24 | 17.40 | 17.41 | 1,739,598 | -0.88(-4.82%) |
Aug 09, 2011 | 18.69 | 18.29 | 16.86 | 18.29 | 2,108,426 | +1.36(+8.02%) |
Aug 08, 2011 | 18.69 | 19.04 | 16.86 | 16.93 | 2,229,556 | -2.47(-12.75%) |
Aug 05, 2011 | 19.90 | 20.05 | 18.80 | 19.40 | 1,120,062 | -0.19(-0.96%) |
Aug 04, 2011 | 20.84 | 20.87 | 19.59 | 19.59 | 1,484,957 | -1.49(-7.07%) |
Aug 03, 2011 | 21.21 | 21.33 | 20.51 | 21.08 | 970,062 | -0.10(-0.49%) |
Aug 02, 2011 | 21.89 | 22.25 | 21.18 | 21.18 | 788,043 | -0.79(-3.58%) |
Aug 01, 2011 | 22.76 | 22.81 | 21.45 | 21.97 | 1,259,957 | -0.46(-2.05%) |
Jul 29, 2011 | 21.78 | 22.54 | 21.41 | 22.43 | 967,106 | +0.36(+1.61%) |
Jul 28, 2011 | 22.09 | 22.92 | 22.04 | 22.07 | 819,893 | +0.04(+0.17%) |
Jul 27, 2011 | 22.55 | 22.58 | 21.93 | 22.04 | 1,361,324 | -0.56(-2.49%) |
Jul 26, 2011 | 23.59 | 24.06 | 22.54 | 22.60 | 2,864,396 | +0.09(+0.42%) |
Jul 25, 2011 | 22.18 | 22.57 | 22.08 | 22.50 | 1,029,857 | +0.00(+0.00%) |
Jul 22, 2011 | 22.60 | 22.60 | 22.39 | 22.50 | 768,282 | -0.20(-0.87%) |
Jul 21, 2011 | 22.44 | 22.85 | 22.41 | 22.70 | 1,212,751 | +0.37(+1.68%) |
Jul 20, 2011 | 21.78 | 22.40 | 21.78 | 22.33 | 1,723,979 | +0.61(+2.80%) |
Jul 19, 2011 | 21.12 | 21.83 | 20.94 | 21.72 | 1,256,868 | +0.77(+3.67%) |
Jul 18, 2011 | 20.58 | 21.04 | 20.31 | 20.95 | 847,079 | +0.26(+1.27%) |
Jul 15, 2011 | 20.64 | 20.73 | 20.42 | 20.69 | 487,787 | +0.14(+0.68%) |
Jul 14, 2011 | 21.05 | 21.05 | 20.46 | 20.55 | 661,548 | -0.49(-2.32%) |
Jul 13, 2011 | 20.95 | 21.39 | 20.89 | 21.03 | 559,341 | +0.18(+0.85%) |
Jul 12, 2011 | 20.77 | 21.15 | 20.75 | 20.86 | 775,196 | -0.04(-0.18%) |
Jul 11, 2011 | 21.12 | 21.25 | 20.73 | 20.89 | 708,333 | -0.58(-2.71%) |
Jul 08, 2011 | 21.29 | 21.51 | 21.06 | 21.47 | 801,063 | -0.16(-0.74%) |
Jul 07, 2011 | 21.51 | 21.76 | 21.31 | 21.63 | 980,718 | +0.37(+1.72%) |
Jul 06, 2011 | 21.25 | 21.34 | 21.09 | 21.27 | 715,475 | -0.06(-0.26%) |
Jul 05, 2011 | 21.20 | 21.43 | 20.90 | 21.32 | 1,840,878 | +0.40(+1.93%) |