Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.83 | 21.12 | 20.52 | 20.54 | 1,639,493 | -0.60(-2.86%) |
Sep 29, 2011 | 21.07 | 21.30 | 20.68 | 21.14 | 902,738 | +0.54(+2.64%) |
Sep 28, 2011 | 21.08 | 21.24 | 20.56 | 20.60 | 1,093,040 | -0.56(-2.64%) |
Sep 27, 2011 | 21.14 | 21.56 | 20.88 | 21.15 | 963,736 | +0.45(+2.16%) |
Sep 26, 2011 | 20.67 | 20.73 | 20.10 | 20.71 | 621,321 | +0.29(+1.40%) |
Sep 23, 2011 | 20.05 | 20.45 | 19.94 | 20.42 | 741,425 | +0.23(+1.16%) |
Sep 22, 2011 | 20.15 | 20.75 | 19.86 | 20.19 | 1,088,626 | -0.75(-3.60%) |
Sep 21, 2011 | 22.24 | 22.42 | 20.89 | 20.94 | 950,937 | -1.31(-5.89%) |
Sep 20, 2011 | 22.50 | 22.69 | 22.23 | 22.25 | 711,889 | -0.18(-0.78%) |
Sep 19, 2011 | 22.26 | 22.63 | 22.26 | 22.43 | 1,169,055 | -0.36(-1.59%) |
Sep 16, 2011 | 22.41 | 22.82 | 22.20 | 22.79 | 1,364,822 | +0.42(+1.89%) |
Sep 15, 2011 | 22.11 | 22.37 | 21.90 | 22.37 | 670,513 | +0.45(+2.07%) |
Sep 14, 2011 | 21.82 | 22.05 | 21.28 | 21.91 | 830,543 | +0.33(+1.53%) |
Sep 13, 2011 | 21.56 | 21.80 | 21.32 | 21.58 | 580,398 | +0.01(+0.06%) |
Sep 12, 2011 | 21.13 | 21.58 | 21.03 | 21.57 | 891,993 | +0.12(+0.54%) |
Sep 09, 2011 | 22.04 | 22.25 | 21.30 | 21.45 | 841,278 | -0.92(-4.09%) |
Sep 08, 2011 | 22.78 | 22.95 | 22.29 | 22.37 | 874,698 | -0.47(-2.07%) |
Sep 07, 2011 | 22.31 | 22.91 | 21.99 | 22.84 | 850,180 | +0.88(+4.02%) |
Sep 06, 2011 | 21.19 | 22.09 | 21.19 | 21.96 | 633,036 | +0.04(+0.18%) |
Sep 02, 2011 | 21.93 | 22.39 | 21.87 | 21.92 | 947,180 | -0.53(-2.37%) |
Sep 01, 2011 | 23.26 | 23.30 | 22.29 | 22.45 | 1,123,893 | -0.74(-3.19%) |
Aug 31, 2011 | 23.21 | 23.39 | 22.91 | 23.19 | 1,141,084 | +0.10(+0.45%) |
Aug 30, 2011 | 23.10 | 23.24 | 22.63 | 23.09 | 521,221 | -0.08(-0.34%) |
Aug 29, 2011 | 22.47 | 23.19 | 22.46 | 23.17 | 1,005,700 | +0.92(+4.14%) |
Aug 26, 2011 | 22.05 | 22.43 | 21.48 | 22.24 | 1,572,772 | +0.04(+0.18%) |
Aug 25, 2011 | 23.08 | 23.36 | 21.99 | 22.21 | 971,643 | -0.71(-3.09%) |
Aug 24, 2011 | 22.61 | 23.10 | 22.46 | 22.91 | 991,006 | +0.23(+1.03%) |
Aug 23, 2011 | 22.39 | 22.76 | 22.08 | 22.68 | 1,086,956 | +0.38(+1.69%) |
Aug 22, 2011 | 22.93 | 22.93 | 21.94 | 22.30 | 1,040,764 | -0.03(-0.15%) |
Aug 19, 2011 | 22.25 | 23.04 | 22.17 | 22.34 | 1,408,699 | -0.24(-1.06%) |
Aug 18, 2011 | 22.48 | 22.80 | 22.07 | 22.58 | 2,192,796 | -0.69(-2.96%) |
Aug 17, 2011 | 22.90 | 23.35 | 22.83 | 23.26 | 1,159,212 | +0.50(+2.20%) |
Aug 16, 2011 | 22.64 | 23.21 | 22.36 | 22.76 | 1,087,994 | -0.18(-0.76%) |
Aug 15, 2011 | 22.23 | 22.95 | 22.07 | 22.94 | 903,982 | +0.88(+4.00%) |
Aug 12, 2011 | 22.35 | 22.67 | 21.92 | 22.06 | 1,058,322 | -0.03(-0.12%) |
Aug 11, 2011 | 20.74 | 22.58 | 20.52 | 22.08 | 1,174,556 | +1.48(+7.18%) |
Aug 10, 2011 | 20.57 | 21.80 | 20.54 | 20.60 | 1,420,459 | -0.78(-3.64%) |
Aug 09, 2011 | 20.83 | 21.39 | 19.36 | 21.38 | 2,416,703 | +1.90(+9.76%) |
Aug 08, 2011 | 20.83 | 21.47 | 19.46 | 19.48 | 1,686,145 | -2.38(-10.90%) |
Aug 05, 2011 | 22.69 | 22.74 | 21.29 | 21.86 | 1,453,390 | -0.56(-2.49%) |
Aug 04, 2011 | 23.41 | 23.61 | 22.39 | 22.42 | 954,354 | -1.27(-5.34%) |
Aug 03, 2011 | 24.30 | 24.30 | 23.47 | 23.69 | 2,124,662 | -0.55(-2.28%) |
Aug 02, 2011 | 24.83 | 25.10 | 24.19 | 24.24 | 1,094,568 | -0.81(-3.24%) |
Aug 01, 2011 | 25.27 | 25.48 | 24.78 | 25.05 | 956,241 | +0.01(+0.03%) |
Jul 29, 2011 | 24.74 | 25.06 | 24.48 | 25.04 | 846,803 | -0.01(-0.03%) |
Jul 28, 2011 | 25.20 | 25.35 | 24.83 | 25.05 | 1,063,308 | -0.08(-0.34%) |
Jul 27, 2011 | 25.87 | 26.02 | 25.02 | 25.13 | 1,330,074 | -0.88(-3.37%) |
Jul 26, 2011 | 26.56 | 26.68 | 25.88 | 26.01 | 2,476,125 | -0.88(-3.26%) |
Jul 25, 2011 | 26.70 | 27.04 | 26.57 | 26.89 | 542,166 | -0.10(-0.38%) |
Jul 22, 2011 | 26.98 | 27.06 | 26.94 | 26.99 | 318,446 | +0.28(+1.04%) |
Jul 21, 2011 | 26.57 | 26.88 | 26.52 | 26.71 | 634,659 | +0.28(+1.06%) |
Jul 20, 2011 | 26.67 | 26.88 | 26.33 | 26.43 | 1,178,340 | -0.11(-0.42%) |
Jul 19, 2011 | 26.02 | 26.54 | 25.98 | 26.54 | 828,008 | +0.74(+2.87%) |
Jul 18, 2011 | 25.70 | 25.86 | 25.48 | 25.80 | 806,324 | +0.06(+0.25%) |
Jul 15, 2011 | 25.39 | 25.74 | 25.26 | 25.74 | 838,085 | +0.38(+1.48%) |
Jul 14, 2011 | 25.68 | 25.78 | 25.34 | 25.36 | 648,232 | -0.31(-1.21%) |
Jul 13, 2011 | 26.17 | 26.19 | 25.65 | 25.67 | 668,449 | -0.40(-1.52%) |
Jul 12, 2011 | 25.89 | 26.56 | 25.85 | 26.07 | 374,119 | +0.04(+0.15%) |
Jul 11, 2011 | 26.29 | 26.29 | 25.92 | 26.03 | 415,551 | -0.54(-2.03%) |
Jul 08, 2011 | 26.39 | 26.63 | 26.13 | 26.57 | 571,978 | -0.18(-0.68%) |
Jul 07, 2011 | 26.50 | 26.84 | 26.43 | 26.75 | 709,695 | +0.45(+1.70%) |
Jul 06, 2011 | 26.16 | 26.42 | 25.98 | 26.30 | 719,838 | +0.11(+0.42%) |
Jul 05, 2011 | 26.03 | 26.21 | 25.79 | 26.19 | 742,109 | +0.14(+0.55%) |