Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.27 | 18.81 | 18.19 | 18.56 | 3,401,849 | -0.28(-1.51%) |
Sep 29, 2011 | 19.32 | 19.36 | 18.43 | 18.84 | 3,072,909 | +0.21(+1.14%) |
Sep 28, 2011 | 19.29 | 19.37 | 18.54 | 18.63 | 3,947,491 | -0.78(-4.02%) |
Sep 27, 2011 | 19.79 | 19.99 | 19.27 | 19.41 | 4,785,164 | +0.09(+0.49%) |
Sep 26, 2011 | 19.18 | 19.40 | 18.60 | 19.32 | 3,797,402 | +0.55(+2.95%) |
Sep 23, 2011 | 18.32 | 18.92 | 18.27 | 18.76 | 3,739,691 | +0.06(+0.31%) |
Sep 22, 2011 | 18.97 | 19.13 | 18.54 | 18.70 | 7,944,423 | -1.58(-7.77%) |
Sep 21, 2011 | 21.42 | 21.53 | 20.28 | 20.28 | 3,524,852 | -1.18(-5.50%) |
Sep 20, 2011 | 21.62 | 21.85 | 21.40 | 21.46 | 3,114,508 | -0.15(-0.71%) |
Sep 19, 2011 | 21.52 | 21.69 | 21.28 | 21.61 | 1,949,365 | -0.90(-4.02%) |
Sep 16, 2011 | 22.66 | 22.75 | 22.31 | 22.52 | 3,112,270 | -0.12(-0.52%) |
Sep 15, 2011 | 22.73 | 22.78 | 22.48 | 22.63 | 5,447,055 | +0.53(+2.37%) |
Sep 14, 2011 | 21.88 | 22.36 | 21.45 | 22.11 | 3,069,351 | +0.34(+1.54%) |
Sep 13, 2011 | 21.26 | 22.09 | 21.25 | 21.77 | 6,205,830 | +0.36(+1.67%) |
Sep 12, 2011 | 20.96 | 21.48 | 20.87 | 21.42 | 3,524,913 | -0.12(-0.54%) |
Sep 09, 2011 | 21.67 | 21.97 | 21.34 | 21.53 | 4,494,249 | -0.85(-3.78%) |
Sep 08, 2011 | 22.57 | 23.02 | 22.25 | 22.38 | 4,072,745 | -0.75(-3.25%) |
Sep 07, 2011 | 22.33 | 23.21 | 22.28 | 23.13 | 2,109,301 | +1.21(+5.52%) |
Sep 06, 2011 | 21.43 | 22.07 | 21.40 | 21.92 | 2,716,101 | -1.03(-4.48%) |
Sep 02, 2011 | 22.82 | 23.27 | 22.73 | 22.95 | 2,618,208 | -0.77(-3.23%) |
Sep 01, 2011 | 23.86 | 24.34 | 23.70 | 23.71 | 3,395,534 | -0.50(-2.05%) |
Aug 31, 2011 | 24.03 | 24.41 | 23.99 | 24.21 | 3,891,471 | +0.56(+2.37%) |
Aug 30, 2011 | 23.15 | 23.80 | 23.04 | 23.65 | 4,408,270 | +0.25(+1.06%) |
Aug 29, 2011 | 23.29 | 23.69 | 23.24 | 23.40 | 2,170,258 | +0.31(+1.33%) |
Aug 26, 2011 | 22.47 | 23.12 | 22.12 | 23.09 | 2,459,549 | +0.28(+1.21%) |
Aug 25, 2011 | 23.46 | 23.57 | 22.62 | 22.82 | 2,753,006 | -0.51(-2.19%) |
Aug 24, 2011 | 22.98 | 23.45 | 22.88 | 23.33 | 3,319,151 | +0.45(+1.98%) |
Aug 23, 2011 | 22.40 | 22.93 | 22.20 | 22.87 | 2,720,997 | +0.34(+1.49%) |
Aug 22, 2011 | 23.43 | 23.43 | 22.50 | 22.54 | 2,822,122 | -0.01(-0.06%) |
Aug 19, 2011 | 22.91 | 23.63 | 22.52 | 22.55 | 2,313,171 | -0.93(-3.97%) |
Aug 18, 2011 | 23.90 | 24.03 | 23.25 | 23.49 | 2,604,638 | -1.60(-6.37%) |
Aug 17, 2011 | 25.29 | 25.55 | 24.84 | 25.08 | 2,841,856 | +0.00(+0.00%) |
Aug 16, 2011 | 24.73 | 25.32 | 24.62 | 25.08 | 6,109,901 | -0.03(-0.12%) |
Aug 15, 2011 | 24.91 | 25.20 | 24.80 | 25.11 | 2,992,645 | +0.63(+2.59%) |
Aug 12, 2011 | 24.60 | 24.81 | 24.22 | 24.48 | 3,266,126 | +0.10(+0.42%) |
Aug 11, 2011 | 23.76 | 24.60 | 23.51 | 24.38 | 4,424,752 | +0.86(+3.66%) |
Aug 10, 2011 | 24.26 | 24.41 | 23.41 | 23.52 | 5,838,518 | -1.67(-6.63%) |
Aug 09, 2011 | 24.85 | 25.46 | 23.67 | 25.19 | 5,390,602 | +1.49(+6.31%) |
Aug 08, 2011 | 24.85 | 25.22 | 23.67 | 23.69 | 6,315,555 | -3.01(-11.28%) |
Aug 05, 2011 | 28.07 | 28.15 | 26.09 | 26.70 | 4,275,815 | -0.83(-3.02%) |
Aug 04, 2011 | 28.22 | 28.79 | 27.53 | 27.53 | 6,427,084 | -3.25(-10.56%) |
Aug 03, 2011 | 31.57 | 31.57 | 30.22 | 30.79 | 3,824,153 | -0.32(-1.03%) |
Aug 02, 2011 | 30.93 | 32.00 | 30.92 | 31.11 | 4,767,432 | -0.55(-1.73%) |
Aug 01, 2011 | 32.49 | 32.61 | 31.42 | 31.65 | 2,264,893 | -0.58(-1.79%) |
Jul 29, 2011 | 32.16 | 32.45 | 31.81 | 32.23 | 3,061,538 | +0.47(+1.47%) |
Jul 28, 2011 | 31.90 | 32.54 | 31.72 | 31.76 | 3,824,148 | -1.31(-3.95%) |
Jul 27, 2011 | 34.42 | 34.48 | 32.66 | 33.07 | 4,422,576 | -1.71(-4.93%) |
Jul 26, 2011 | 34.06 | 34.87 | 33.89 | 34.78 | 2,126,157 | +1.24(+3.70%) |
Jul 25, 2011 | 33.70 | 33.93 | 33.48 | 33.54 | 1,221,922 | -0.34(-1.01%) |
Jul 22, 2011 | 34.05 | 34.13 | 33.84 | 33.89 | 1,499,425 | -0.09(-0.28%) |
Jul 21, 2011 | 33.41 | 34.01 | 33.17 | 33.98 | 1,564,379 | +0.96(+2.92%) |
Jul 20, 2011 | 32.84 | 33.24 | 32.65 | 33.02 | 1,438,609 | +0.52(+1.62%) |
Jul 19, 2011 | 32.48 | 32.59 | 32.21 | 32.49 | 925,660 | +0.57(+1.78%) |
Jul 18, 2011 | 32.08 | 32.21 | 31.62 | 31.92 | 992,447 | -0.50(-1.53%) |
Jul 15, 2011 | 32.26 | 32.43 | 32.06 | 32.42 | 1,103,341 | +0.07(+0.20%) |
Jul 14, 2011 | 32.94 | 33.16 | 32.28 | 32.35 | 1,183,105 | -0.28(-0.87%) |
Jul 13, 2011 | 32.66 | 33.19 | 32.46 | 32.64 | 2,239,025 | +0.63(+1.98%) |
Jul 12, 2011 | 31.93 | 32.41 | 31.88 | 32.00 | 2,140,429 | -0.28(-0.86%) |
Jul 11, 2011 | 32.35 | 32.72 | 32.24 | 32.28 | 2,709,822 | -1.36(-4.05%) |
Jul 08, 2011 | 33.58 | 33.86 | 33.21 | 33.64 | 1,780,826 | -0.74(-2.16%) |
Jul 07, 2011 | 33.95 | 34.42 | 33.86 | 34.39 | 1,960,557 | +1.18(+3.56%) |
Jul 06, 2011 | 33.19 | 33.35 | 32.93 | 33.21 | 1,397,561 | -0.43(-1.28%) |
Jul 05, 2011 | 33.66 | 34.04 | 33.54 | 33.64 | 1,250,811 | +0.10(+0.30%) |