Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.32 | 22.82 | 22.19 | 22.24 | 170,764 | -0.47(-2.08%) |
Sep 29, 2011 | 22.78 | 23.04 | 22.04 | 22.71 | 104,540 | +0.38(+1.69%) |
Sep 28, 2011 | 23.46 | 23.51 | 22.32 | 22.33 | 117,210 | -1.07(-4.58%) |
Sep 27, 2011 | 23.42 | 23.82 | 23.10 | 23.40 | 243,394 | +0.47(+2.06%) |
Sep 26, 2011 | 23.32 | 23.42 | 22.42 | 22.93 | 143,863 | -0.17(-0.75%) |
Sep 23, 2011 | 22.43 | 23.25 | 22.28 | 23.10 | 214,529 | +0.64(+2.84%) |
Sep 22, 2011 | 22.54 | 22.93 | 22.16 | 22.47 | 311,482 | -0.82(-3.52%) |
Sep 21, 2011 | 23.88 | 23.97 | 23.22 | 23.29 | 290,194 | -0.54(-2.27%) |
Sep 20, 2011 | 23.66 | 24.20 | 23.61 | 23.83 | 293,297 | +0.20(+0.86%) |
Sep 19, 2011 | 23.83 | 24.12 | 23.54 | 23.63 | 157,645 | -0.69(-2.82%) |
Sep 16, 2011 | 24.45 | 24.74 | 24.20 | 24.31 | 355,309 | +0.15(+0.64%) |
Sep 15, 2011 | 23.09 | 24.20 | 22.88 | 24.16 | 281,476 | +1.32(+5.79%) |
Sep 14, 2011 | 22.67 | 23.14 | 22.13 | 22.83 | 145,296 | +0.41(+1.85%) |
Sep 13, 2011 | 22.57 | 22.72 | 22.12 | 22.42 | 224,358 | -0.05(-0.21%) |
Sep 12, 2011 | 22.25 | 22.61 | 22.07 | 22.47 | 112,509 | -0.17(-0.77%) |
Sep 09, 2011 | 23.44 | 23.46 | 22.14 | 22.64 | 230,295 | -1.07(-4.52%) |
Sep 08, 2011 | 23.92 | 24.30 | 23.66 | 23.71 | 276,536 | -0.38(-1.56%) |
Sep 07, 2011 | 23.76 | 24.14 | 23.67 | 24.09 | 212,783 | +0.71(+3.06%) |
Sep 06, 2011 | 22.83 | 23.46 | 22.77 | 23.37 | 171,709 | -0.22(-0.94%) |
Sep 02, 2011 | 23.70 | 23.75 | 23.50 | 23.60 | 322,757 | -0.66(-2.71%) |
Sep 01, 2011 | 24.26 | 24.67 | 23.79 | 24.25 | 297,007 | +0.01(+0.04%) |
Aug 31, 2011 | 23.90 | 24.24 | 23.60 | 24.24 | 239,787 | +0.48(+2.03%) |
Aug 30, 2011 | 23.81 | 23.90 | 23.30 | 23.76 | 234,155 | -0.24(-1.00%) |
Aug 29, 2011 | 23.35 | 24.02 | 23.35 | 24.00 | 124,293 | +0.97(+4.23%) |
Aug 26, 2011 | 23.00 | 23.30 | 22.43 | 23.03 | 223,084 | -0.14(-0.58%) |
Aug 25, 2011 | 23.87 | 23.88 | 22.59 | 23.16 | 166,844 | -0.54(-2.28%) |
Aug 24, 2011 | 23.18 | 23.76 | 23.15 | 23.70 | 154,236 | +0.47(+2.04%) |
Aug 23, 2011 | 22.13 | 23.25 | 21.86 | 23.23 | 216,711 | +1.18(+5.34%) |
Aug 22, 2011 | 22.75 | 22.85 | 21.82 | 22.05 | 137,032 | -0.16(-0.74%) |
Aug 19, 2011 | 22.56 | 23.16 | 21.98 | 22.22 | 352,033 | -0.74(-3.24%) |
Aug 18, 2011 | 23.64 | 23.68 | 22.61 | 22.96 | 272,197 | -1.42(-5.82%) |
Aug 17, 2011 | 24.46 | 24.91 | 24.13 | 24.38 | 136,958 | +0.01(+0.04%) |
Aug 16, 2011 | 24.14 | 24.55 | 23.81 | 24.37 | 169,320 | -0.03(-0.12%) |
Aug 15, 2011 | 24.35 | 24.61 | 24.01 | 24.40 | 74,298 | +0.31(+1.28%) |
Aug 12, 2011 | 23.93 | 24.23 | 23.37 | 24.09 | 145,114 | +0.36(+1.50%) |
Aug 11, 2011 | 22.67 | 24.15 | 22.44 | 23.73 | 206,627 | +1.14(+5.04%) |
Aug 10, 2011 | 23.70 | 23.94 | 22.53 | 22.59 | 221,135 | -1.75(-7.18%) |
Aug 09, 2011 | 24.50 | 24.41 | 21.68 | 24.34 | 649,539 | +1.94(+8.66%) |
Aug 08, 2011 | 24.50 | 25.14 | 22.39 | 22.40 | 381,607 | -2.74(-10.90%) |
Aug 05, 2011 | 25.65 | 25.73 | 24.51 | 25.14 | 390,122 | -0.28(-1.10%) |
Aug 04, 2011 | 26.62 | 26.79 | 25.41 | 25.42 | 213,435 | -1.51(-5.59%) |
Aug 03, 2011 | 27.23 | 27.23 | 26.17 | 26.93 | 450,360 | -0.26(-0.96%) |
Aug 02, 2011 | 27.36 | 28.15 | 27.15 | 27.19 | 428,747 | -0.35(-1.26%) |
Aug 01, 2011 | 29.21 | 29.21 | 27.43 | 27.53 | 740,912 | -1.40(-4.84%) |
Jul 29, 2011 | 28.25 | 29.33 | 27.97 | 28.93 | 565,771 | +0.46(+1.63%) |
Jul 28, 2011 | 30.80 | 30.80 | 27.94 | 28.47 | 575,677 | -2.36(-7.67%) |
Jul 27, 2011 | 31.14 | 31.18 | 30.51 | 30.83 | 209,866 | -0.41(-1.33%) |
Jul 26, 2011 | 31.67 | 31.76 | 31.11 | 31.25 | 104,955 | -0.39(-1.22%) |
Jul 25, 2011 | 31.92 | 31.95 | 31.61 | 31.64 | 52,054 | -0.66(-2.03%) |
Jul 22, 2011 | 32.00 | 32.32 | 32.00 | 32.29 | 65,711 | -0.08(-0.24%) |
Jul 21, 2011 | 32.04 | 32.47 | 31.93 | 32.37 | 90,618 | +0.42(+1.30%) |
Jul 20, 2011 | 32.32 | 32.32 | 31.69 | 31.95 | 185,076 | -0.27(-0.84%) |
Jul 19, 2011 | 31.83 | 32.24 | 31.83 | 32.22 | 76,292 | +0.54(+1.71%) |
Jul 18, 2011 | 31.89 | 31.89 | 31.39 | 31.68 | 84,949 | -0.28(-0.88%) |
Jul 15, 2011 | 32.25 | 32.46 | 31.73 | 31.96 | 132,596 | -0.22(-0.69%) |
Jul 14, 2011 | 32.49 | 32.68 | 32.01 | 32.19 | 120,471 | -0.16(-0.51%) |
Jul 13, 2011 | 32.25 | 32.81 | 32.16 | 32.35 | 98,317 | +0.34(+1.06%) |
Jul 12, 2011 | 31.94 | 32.29 | 31.83 | 32.01 | 149,880 | -0.03(-0.09%) |
Jul 11, 2011 | 32.45 | 32.78 | 31.92 | 32.04 | 216,377 | -0.77(-2.35%) |
Jul 08, 2011 | 32.70 | 32.96 | 32.49 | 32.81 | 150,444 | -0.28(-0.85%) |
Jul 07, 2011 | 33.10 | 33.32 | 32.81 | 33.09 | 113,353 | +0.28(+0.85%) |
Jul 06, 2011 | 32.60 | 33.01 | 32.60 | 32.81 | 132,558 | +0.10(+0.29%) |
Jul 05, 2011 | 32.64 | 32.81 | 32.58 | 32.72 | 100,070 | +0.10(+0.30%) |