Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.47 | 20.76 | 20.16 | 20.18 | 1,668,247 | -0.59(-2.86%) |
Sep 29, 2011 | 20.70 | 20.93 | 20.33 | 20.78 | 918,570 | +0.54(+2.64%) |
Sep 28, 2011 | 20.71 | 20.87 | 20.20 | 20.24 | 1,112,210 | -0.55(-2.64%) |
Sep 27, 2011 | 20.78 | 21.19 | 20.52 | 20.79 | 980,638 | +0.44(+2.16%) |
Sep 26, 2011 | 20.31 | 20.38 | 19.76 | 20.35 | 632,218 | +0.28(+1.40%) |
Sep 23, 2011 | 19.71 | 20.09 | 19.60 | 20.07 | 754,428 | +0.23(+1.16%) |
Sep 22, 2011 | 19.81 | 20.39 | 19.51 | 19.84 | 1,107,718 | -0.74(-3.60%) |
Sep 21, 2011 | 21.86 | 22.03 | 20.53 | 20.58 | 967,615 | -1.29(-5.89%) |
Sep 20, 2011 | 22.11 | 22.30 | 21.84 | 21.87 | 724,374 | -0.17(-0.78%) |
Sep 19, 2011 | 21.88 | 22.24 | 21.88 | 22.04 | 1,189,558 | -0.36(-1.59%) |
Sep 16, 2011 | 22.02 | 22.42 | 21.82 | 22.40 | 1,388,758 | +0.41(+1.89%) |
Sep 15, 2011 | 21.73 | 21.98 | 21.52 | 21.98 | 682,273 | +0.45(+2.07%) |
Sep 14, 2011 | 21.44 | 21.67 | 20.92 | 21.54 | 845,110 | +0.33(+1.53%) |
Sep 13, 2011 | 21.19 | 21.43 | 20.96 | 21.21 | 590,578 | +0.01(+0.06%) |
Sep 12, 2011 | 20.77 | 21.21 | 20.67 | 21.20 | 907,637 | +0.11(+0.54%) |
Sep 09, 2011 | 21.66 | 21.87 | 20.94 | 21.08 | 856,033 | -0.90(-4.09%) |
Sep 08, 2011 | 22.38 | 22.56 | 21.91 | 21.98 | 890,039 | -0.47(-2.07%) |
Sep 07, 2011 | 21.93 | 22.52 | 21.61 | 22.45 | 865,090 | +0.87(+4.02%) |
Sep 06, 2011 | 20.82 | 21.71 | 20.82 | 21.58 | 644,138 | +0.04(+0.18%) |
Sep 02, 2011 | 21.56 | 22.00 | 21.49 | 21.54 | 963,791 | -0.52(-2.37%) |
Sep 01, 2011 | 22.86 | 22.89 | 21.91 | 22.07 | 1,143,604 | -0.73(-3.19%) |
Aug 31, 2011 | 22.81 | 22.99 | 22.51 | 22.79 | 1,161,096 | +0.10(+0.45%) |
Aug 30, 2011 | 22.70 | 22.84 | 22.24 | 22.69 | 530,363 | -0.08(-0.34%) |
Aug 29, 2011 | 22.08 | 22.79 | 22.07 | 22.77 | 1,023,338 | +0.91(+4.14%) |
Aug 26, 2011 | 21.67 | 22.05 | 21.11 | 21.86 | 1,600,355 | +0.04(+0.18%) |
Aug 25, 2011 | 22.68 | 22.96 | 21.61 | 21.82 | 988,683 | -0.70(-3.09%) |
Aug 24, 2011 | 22.23 | 22.70 | 22.07 | 22.52 | 1,008,387 | +0.23(+1.03%) |
Aug 23, 2011 | 22.00 | 22.37 | 21.70 | 22.29 | 1,106,019 | +0.37(+1.69%) |
Aug 22, 2011 | 22.54 | 22.54 | 21.56 | 21.92 | 1,059,017 | -0.03(-0.15%) |
Aug 19, 2011 | 21.87 | 22.64 | 21.79 | 21.95 | 1,433,405 | -0.24(-1.06%) |
Aug 18, 2011 | 22.10 | 22.41 | 21.69 | 22.19 | 2,231,254 | -0.68(-2.96%) |
Aug 17, 2011 | 22.51 | 22.95 | 22.44 | 22.86 | 1,179,543 | +0.49(+2.20%) |
Aug 16, 2011 | 22.25 | 22.81 | 21.98 | 22.37 | 1,107,075 | -0.17(-0.76%) |
Aug 15, 2011 | 21.85 | 22.55 | 21.69 | 22.54 | 919,836 | +0.87(+4.00%) |
Aug 12, 2011 | 21.96 | 22.28 | 21.54 | 21.68 | 1,076,883 | -0.03(-0.12%) |
Aug 11, 2011 | 20.38 | 22.19 | 20.17 | 21.70 | 1,195,156 | +1.45(+7.18%) |
Aug 10, 2011 | 20.22 | 21.43 | 20.19 | 20.25 | 1,445,371 | -0.77(-3.64%) |
Aug 09, 2011 | 20.47 | 21.03 | 19.02 | 21.01 | 2,459,088 | +1.87(+9.76%) |
Aug 08, 2011 | 20.47 | 21.10 | 19.12 | 19.14 | 1,715,717 | -2.34(-10.90%) |
Aug 05, 2011 | 22.30 | 22.35 | 20.92 | 21.48 | 1,478,880 | -0.55(-2.49%) |
Aug 04, 2011 | 23.01 | 23.21 | 22.00 | 22.03 | 971,092 | -1.24(-5.34%) |
Aug 03, 2011 | 23.88 | 23.88 | 23.07 | 23.28 | 2,161,925 | -0.54(-2.28%) |
Aug 02, 2011 | 24.41 | 24.67 | 23.77 | 23.82 | 1,113,764 | -0.80(-3.24%) |
Aug 01, 2011 | 24.83 | 25.04 | 24.35 | 24.62 | 973,012 | +0.01(+0.03%) |
Jul 29, 2011 | 24.32 | 24.62 | 24.06 | 24.61 | 861,654 | -0.01(-0.03%) |
Jul 28, 2011 | 24.76 | 24.92 | 24.40 | 24.62 | 1,081,956 | -0.08(-0.34%) |
Jul 27, 2011 | 25.43 | 25.57 | 24.59 | 24.70 | 1,353,401 | -0.86(-3.37%) |
Jul 26, 2011 | 26.10 | 26.22 | 25.43 | 25.56 | 2,519,552 | -0.86(-3.26%) |
Jul 25, 2011 | 26.24 | 26.58 | 26.11 | 26.42 | 551,674 | -0.10(-0.38%) |
Jul 22, 2011 | 26.52 | 26.59 | 26.47 | 26.52 | 324,031 | +0.27(+1.04%) |
Jul 21, 2011 | 26.11 | 26.42 | 26.06 | 26.25 | 645,790 | +0.27(+1.06%) |
Jul 20, 2011 | 26.21 | 26.42 | 25.88 | 25.98 | 1,199,006 | -0.11(-0.42%) |
Jul 19, 2011 | 25.57 | 26.08 | 25.54 | 26.08 | 842,529 | +0.73(+2.87%) |
Jul 18, 2011 | 25.26 | 25.41 | 25.04 | 25.36 | 820,465 | +0.06(+0.25%) |
Jul 15, 2011 | 24.95 | 25.29 | 24.82 | 25.29 | 852,783 | +0.37(+1.48%) |
Jul 14, 2011 | 25.24 | 25.34 | 24.90 | 24.92 | 659,601 | -0.31(-1.21%) |
Jul 13, 2011 | 25.71 | 25.74 | 25.21 | 25.23 | 680,172 | -0.39(-1.52%) |
Jul 12, 2011 | 25.45 | 26.10 | 25.40 | 25.62 | 380,680 | +0.04(+0.15%) |
Jul 11, 2011 | 25.84 | 25.84 | 25.47 | 25.58 | 422,839 | -0.53(-2.03%) |
Jul 08, 2011 | 25.94 | 26.17 | 25.68 | 26.11 | 582,009 | -0.18(-0.68%) |
Jul 07, 2011 | 26.05 | 26.38 | 25.98 | 26.29 | 722,142 | +0.44(+1.70%) |
Jul 06, 2011 | 25.71 | 25.96 | 25.53 | 25.85 | 732,463 | +0.11(+0.42%) |
Jul 05, 2011 | 25.58 | 25.76 | 25.34 | 25.74 | 755,124 | +0.14(+0.55%) |