Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.18 | 22.73 | 22.15 | 22.17 | 773,390 | -0.30(-1.32%) |
Sep 29, 2011 | 22.74 | 22.96 | 21.90 | 22.46 | 682,646 | +0.16(+0.70%) |
Sep 28, 2011 | 23.47 | 23.54 | 22.29 | 22.31 | 984,391 | -1.14(-4.88%) |
Sep 27, 2011 | 23.23 | 23.87 | 23.03 | 23.45 | 638,143 | +0.68(+3.01%) |
Sep 26, 2011 | 22.60 | 22.84 | 22.01 | 22.77 | 426,738 | +0.29(+1.28%) |
Sep 23, 2011 | 21.94 | 22.58 | 21.68 | 22.48 | 662,234 | +0.47(+2.12%) |
Sep 22, 2011 | 21.68 | 22.21 | 21.58 | 22.01 | 796,248 | -0.41(-1.84%) |
Sep 21, 2011 | 23.15 | 23.22 | 22.41 | 22.42 | 711,846 | -0.68(-2.96%) |
Sep 20, 2011 | 23.13 | 23.68 | 22.94 | 23.11 | 550,976 | +0.11(+0.47%) |
Sep 19, 2011 | 22.81 | 23.18 | 22.74 | 23.00 | 529,804 | -0.26(-1.14%) |
Sep 16, 2011 | 23.10 | 23.54 | 23.10 | 23.26 | 798,225 | +0.30(+1.29%) |
Sep 15, 2011 | 22.98 | 23.04 | 22.43 | 22.97 | 486,746 | +0.13(+0.58%) |
Sep 14, 2011 | 22.43 | 23.12 | 22.08 | 22.84 | 699,039 | +0.64(+2.88%) |
Sep 13, 2011 | 21.85 | 22.31 | 21.72 | 22.20 | 575,411 | +0.38(+1.75%) |
Sep 12, 2011 | 21.10 | 21.83 | 21.10 | 21.82 | 587,753 | +0.39(+1.84%) |
Sep 09, 2011 | 22.06 | 22.18 | 21.25 | 21.42 | 659,244 | -0.90(-4.02%) |
Sep 08, 2011 | 22.71 | 22.81 | 22.22 | 22.32 | 507,456 | -0.47(-2.07%) |
Sep 07, 2011 | 22.44 | 22.81 | 22.37 | 22.79 | 436,342 | +0.67(+3.04%) |
Sep 06, 2011 | 21.65 | 22.22 | 21.57 | 22.12 | 635,807 | -0.20(-0.90%) |
Sep 02, 2011 | 22.20 | 22.65 | 22.13 | 22.32 | 813,439 | -0.39(-1.70%) |
Sep 01, 2011 | 22.83 | 23.23 | 22.64 | 22.71 | 816,893 | -0.05(-0.20%) |
Aug 31, 2011 | 22.76 | 23.01 | 22.47 | 22.75 | 797,215 | +0.17(+0.75%) |
Aug 30, 2011 | 22.70 | 22.75 | 22.37 | 22.58 | 994,890 | -0.15(-0.68%) |
Aug 29, 2011 | 22.30 | 22.80 | 22.30 | 22.74 | 638,875 | +0.68(+3.08%) |
Aug 26, 2011 | 21.58 | 22.09 | 21.28 | 22.06 | 586,419 | +0.36(+1.67%) |
Aug 25, 2011 | 22.27 | 22.44 | 21.52 | 21.69 | 898,900 | -0.46(-2.06%) |
Aug 24, 2011 | 22.02 | 22.22 | 21.53 | 22.15 | 727,159 | +0.15(+0.67%) |
Aug 23, 2011 | 21.20 | 22.01 | 21.03 | 22.00 | 589,349 | +0.91(+4.32%) |
Aug 22, 2011 | 21.46 | 21.49 | 20.92 | 21.09 | 576,560 | +0.10(+0.48%) |
Aug 19, 2011 | 20.87 | 21.62 | 20.68 | 20.99 | 739,735 | -0.15(-0.70%) |
Aug 18, 2011 | 21.46 | 21.54 | 20.93 | 21.14 | 977,271 | -0.92(-4.17%) |
Aug 17, 2011 | 22.54 | 22.66 | 21.86 | 22.06 | 712,256 | -0.36(-1.59%) |
Aug 16, 2011 | 22.38 | 22.54 | 22.09 | 22.41 | 581,945 | -0.24(-1.06%) |
Aug 15, 2011 | 22.53 | 22.76 | 22.28 | 22.65 | 564,382 | +0.33(+1.49%) |
Aug 12, 2011 | 22.88 | 23.01 | 22.27 | 22.32 | 902,499 | -0.36(-1.57%) |
Aug 11, 2011 | 21.11 | 23.17 | 21.01 | 22.67 | 1,396,944 | +1.66(+7.91%) |
Aug 10, 2011 | 21.38 | 21.65 | 20.94 | 21.01 | 1,201,537 | -0.81(-3.72%) |
Aug 09, 2011 | 21.57 | 21.84 | 20.22 | 21.82 | 1,431,486 | +1.16(+5.61%) |
Aug 08, 2011 | 21.57 | 22.09 | 20.66 | 20.66 | 1,276,393 | -1.42(-6.44%) |
Aug 05, 2011 | 22.43 | 22.43 | 21.49 | 22.09 | 1,563,769 | -0.12(-0.52%) |
Aug 04, 2011 | 22.89 | 23.18 | 22.20 | 22.20 | 1,835,078 | -0.97(-4.17%) |
Aug 03, 2011 | 23.07 | 23.19 | 22.44 | 23.17 | 1,178,112 | +0.09(+0.37%) |
Aug 02, 2011 | 23.32 | 23.51 | 23.04 | 23.08 | 1,393,366 | -0.38(-1.61%) |
Aug 01, 2011 | 23.84 | 23.93 | 23.18 | 23.46 | 1,727,530 | -0.11(-0.46%) |
Jul 29, 2011 | 23.19 | 23.83 | 23.00 | 23.57 | 1,199,298 | +0.18(+0.76%) |
Jul 28, 2011 | 23.24 | 23.52 | 23.21 | 23.39 | 1,380,888 | +0.21(+0.90%) |
Jul 27, 2011 | 23.72 | 23.72 | 23.10 | 23.18 | 1,959,032 | -0.70(-2.91%) |
Jul 26, 2011 | 25.47 | 25.47 | 23.74 | 23.88 | 2,824,989 | -2.13(-8.17%) |
Jul 25, 2011 | 26.20 | 26.37 | 25.93 | 26.00 | 776,641 | -0.56(-2.09%) |
Jul 22, 2011 | 26.66 | 26.67 | 26.55 | 26.56 | 743,597 | -0.39(-1.46%) |
Jul 21, 2011 | 26.76 | 27.05 | 26.67 | 26.96 | 385,926 | +0.33(+1.25%) |
Jul 20, 2011 | 26.76 | 26.76 | 26.43 | 26.62 | 600,740 | -0.08(-0.29%) |
Jul 19, 2011 | 26.45 | 26.70 | 26.32 | 26.70 | 409,464 | +0.39(+1.47%) |
Jul 18, 2011 | 26.51 | 26.53 | 26.00 | 26.31 | 460,781 | -0.27(-1.02%) |
Jul 15, 2011 | 26.75 | 26.77 | 26.24 | 26.58 | 662,205 | -0.14(-0.52%) |
Jul 14, 2011 | 27.00 | 27.13 | 26.70 | 26.72 | 424,588 | -0.14(-0.52%) |
Jul 13, 2011 | 26.99 | 27.18 | 26.80 | 26.86 | 408,897 | -0.05(-0.17%) |
Jul 12, 2011 | 26.62 | 27.09 | 26.62 | 26.91 | 378,420 | +0.17(+0.64%) |
Jul 11, 2011 | 26.99 | 27.12 | 26.68 | 26.74 | 302,194 | -0.47(-1.73%) |
Jul 08, 2011 | 27.17 | 27.33 | 26.98 | 27.21 | 339,766 | -0.21(-0.76%) |
Jul 07, 2011 | 27.55 | 27.60 | 27.26 | 27.42 | 468,801 | +0.08(+0.28%) |
Jul 06, 2011 | 27.08 | 27.47 | 26.99 | 27.34 | 508,605 | +0.30(+1.11%) |
Jul 05, 2011 | 27.01 | 27.12 | 26.86 | 27.04 | 389,930 | +0.03(+0.11%) |