Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.12 | 20.28 | 19.74 | 19.74 | 32,575 | -0.71(-3.46%) |
Sep 29, 2011 | 21.10 | 21.10 | 20.01 | 20.45 | 38,266 | -0.23(-1.13%) |
Sep 28, 2011 | 21.65 | 21.65 | 20.68 | 20.68 | 89,160 | -0.90(-4.16%) |
Sep 27, 2011 | 21.57 | 22.04 | 21.47 | 21.58 | 47,312 | +0.34(+1.58%) |
Sep 26, 2011 | 21.04 | 21.28 | 20.60 | 21.24 | 850,739 | +0.12(+0.55%) |
Sep 23, 2011 | 20.59 | 21.18 | 20.59 | 21.13 | 81,178 | +0.37(+1.77%) |
Sep 22, 2011 | 21.05 | 21.08 | 20.43 | 20.76 | 62,380 | -0.84(-3.90%) |
Sep 21, 2011 | 22.03 | 22.27 | 21.58 | 21.60 | 371,775 | -0.33(-1.51%) |
Sep 20, 2011 | 22.40 | 22.46 | 21.90 | 21.93 | 50,293 | -0.37(-1.65%) |
Sep 19, 2011 | 22.45 | 22.54 | 22.11 | 22.30 | 70,800 | -0.38(-1.66%) |
Sep 16, 2011 | 22.82 | 22.94 | 22.64 | 22.68 | 30,432 | -0.11(-0.49%) |
Sep 15, 2011 | 22.61 | 22.82 | 22.39 | 22.79 | 374,106 | +0.39(+1.74%) |
Sep 14, 2011 | 22.06 | 22.68 | 21.80 | 22.40 | 693,030 | +0.67(+3.10%) |
Sep 13, 2011 | 21.52 | 21.83 | 21.27 | 21.73 | 268,862 | +0.46(+2.19%) |
Sep 12, 2011 | 20.35 | 21.27 | 20.35 | 21.26 | 56,699 | +0.77(+3.74%) |
Sep 09, 2011 | 20.63 | 21.05 | 20.36 | 20.49 | 1,063,082 | -0.36(-1.74%) |
Sep 08, 2011 | 21.10 | 21.43 | 20.70 | 20.86 | 234,548 | -0.14(-0.69%) |
Sep 07, 2011 | 20.44 | 21.03 | 20.44 | 21.00 | 171,701 | +0.83(+4.10%) |
Sep 06, 2011 | 19.61 | 20.21 | 19.61 | 20.17 | 21,576 | -0.10(-0.50%) |
Sep 02, 2011 | 20.53 | 20.59 | 20.17 | 20.27 | 19,195 | -0.66(-3.13%) |
Sep 01, 2011 | 21.53 | 21.53 | 20.93 | 20.93 | 33,180 | -0.43(-2.02%) |
Aug 31, 2011 | 21.65 | 21.83 | 21.22 | 21.36 | 94,560 | -0.23(-1.06%) |
Aug 30, 2011 | 21.44 | 21.71 | 21.27 | 21.59 | 70,693 | +0.05(+0.22%) |
Aug 29, 2011 | 21.19 | 21.57 | 21.11 | 21.54 | 74,567 | +0.86(+4.13%) |
Aug 26, 2011 | 19.98 | 20.74 | 19.82 | 20.69 | 112,019 | +0.40(+1.97%) |
Aug 25, 2011 | 20.86 | 20.86 | 20.27 | 20.29 | 47,155 | -0.45(-2.15%) |
Aug 24, 2011 | 20.76 | 20.83 | 20.39 | 20.73 | 104,658 | -0.09(-0.45%) |
Aug 23, 2011 | 20.01 | 20.83 | 20.01 | 20.83 | 46,340 | +1.21(+6.16%) |
Aug 22, 2011 | 20.16 | 20.16 | 19.55 | 19.62 | 38,276 | +0.07(+0.38%) |
Aug 19, 2011 | 19.76 | 20.27 | 19.50 | 19.54 | 172,063 | -0.35(-1.75%) |
Aug 18, 2011 | 20.72 | 20.72 | 19.76 | 19.89 | 76,982 | -1.39(-6.53%) |
Aug 17, 2011 | 21.43 | 21.74 | 21.11 | 21.28 | 17,870 | -0.14(-0.66%) |
Aug 16, 2011 | 21.71 | 21.78 | 21.25 | 21.43 | 17,530 | -0.57(-2.59%) |
Aug 15, 2011 | 21.53 | 21.99 | 21.53 | 21.99 | 83,407 | +0.61(+2.85%) |
Aug 12, 2011 | 21.65 | 21.81 | 21.23 | 21.39 | 52,906 | -0.05(-0.22%) |
Aug 11, 2011 | 20.45 | 21.72 | 20.45 | 21.43 | 63,472 | +1.15(+5.69%) |
Aug 10, 2011 | 20.20 | 21.03 | 20.03 | 20.28 | 100,952 | -0.44(-2.11%) |
Aug 09, 2011 | 20.43 | 20.72 | 19.39 | 20.72 | 153,494 | +0.84(+4.21%) |
Aug 08, 2011 | 20.43 | 20.87 | 19.84 | 19.88 | 343,094 | -1.34(-6.33%) |
Aug 05, 2011 | 22.13 | 22.13 | 20.65 | 21.22 | 62,635 | -0.69(-3.16%) |
Aug 04, 2011 | 22.96 | 23.19 | 21.91 | 21.92 | 653,799 | -1.61(-6.86%) |
Aug 03, 2011 | 23.19 | 23.56 | 22.84 | 23.53 | 180,424 | +0.33(+1.44%) |
Aug 02, 2011 | 23.71 | 23.92 | 23.17 | 23.19 | 43,907 | -0.67(-2.82%) |
Aug 01, 2011 | 24.35 | 24.55 | 23.58 | 23.87 | 153,866 | -0.21(-0.87%) |
Jul 29, 2011 | 24.06 | 24.31 | 23.84 | 24.08 | 132,539 | -0.24(-0.98%) |
Jul 28, 2011 | 24.41 | 24.76 | 24.18 | 24.31 | 441,136 | -0.14(-0.59%) |
Jul 27, 2011 | 25.27 | 25.27 | 24.39 | 24.46 | 162,048 | -0.94(-3.72%) |
Jul 26, 2011 | 25.32 | 25.77 | 25.32 | 25.40 | 19,345 | +0.13(+0.53%) |
Jul 25, 2011 | 25.46 | 25.53 | 25.23 | 25.27 | 29,577 | -0.58(-2.25%) |
Jul 22, 2011 | 25.81 | 25.92 | 25.81 | 25.85 | 27,869 | +0.78(+3.12%) |
Jul 21, 2011 | 25.02 | 25.09 | 24.70 | 25.07 | 42,522 | +0.07(+0.30%) |
Jul 20, 2011 | 25.23 | 25.31 | 24.83 | 24.99 | 33,255 | -0.07(-0.30%) |
Jul 19, 2011 | 24.69 | 25.12 | 24.69 | 25.07 | 42,535 | +0.81(+3.33%) |
Jul 18, 2011 | 24.60 | 24.66 | 24.05 | 24.26 | 319,569 | -0.50(-2.03%) |
Jul 15, 2011 | 24.78 | 24.79 | 24.45 | 24.76 | 24,329 | +0.10(+0.40%) |
Jul 14, 2011 | 24.97 | 25.32 | 24.57 | 24.66 | 173,764 | -0.29(-1.16%) |
Jul 13, 2011 | 25.00 | 25.35 | 24.89 | 24.95 | 295,254 | +0.06(+0.22%) |
Jul 12, 2011 | 25.67 | 25.67 | 24.84 | 24.90 | 286,762 | -0.98(-3.79%) |
Jul 11, 2011 | 26.11 | 26.38 | 25.81 | 25.88 | 204,886 | -0.58(-2.20%) |
Jul 08, 2011 | 26.53 | 26.53 | 26.24 | 26.46 | 45,337 | -0.37(-1.37%) |
Jul 07, 2011 | 26.53 | 26.93 | 26.47 | 26.83 | 143,705 | +0.57(+2.16%) |
Jul 06, 2011 | 26.33 | 26.37 | 26.04 | 26.26 | 138,669 | -0.11(-0.42%) |
Jul 05, 2011 | 26.51 | 26.52 | 26.25 | 26.37 | 30,605 | -0.16(-0.60%) |