Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.92 | 20.58 | 19.60 | 20.20 | 21,198 | +0.04(+0.20%) |
Sep 29, 2011 | 21.10 | 21.20 | 20.09 | 20.16 | 13,282 | -0.35(-1.71%) |
Sep 28, 2011 | 21.90 | 21.90 | 20.51 | 20.51 | 13,749 | -0.83(-3.89%) |
Sep 27, 2011 | 21.10 | 21.78 | 21.08 | 21.34 | 17,247 | +0.94(+4.61%) |
Sep 26, 2011 | 20.22 | 20.40 | 19.81 | 20.40 | 26,407 | +0.11(+0.54%) |
Sep 23, 2011 | 20.01 | 20.38 | 19.96 | 20.29 | 55,677 | -0.12(-0.59%) |
Sep 22, 2011 | 20.50 | 20.70 | 20.12 | 20.41 | 26,951 | -0.96(-4.49%) |
Sep 21, 2011 | 21.81 | 22.10 | 21.18 | 21.37 | 15,487 | -0.55(-2.51%) |
Sep 20, 2011 | 21.38 | 22.17 | 21.38 | 21.92 | 55,010 | +0.07(+0.32%) |
Sep 19, 2011 | 21.70 | 21.85 | 21.56 | 21.85 | 50,200 | -0.70(-3.10%) |
Sep 16, 2011 | 22.82 | 23.16 | 22.50 | 22.55 | 12,019 | -0.55(-2.38%) |
Sep 15, 2011 | 23.00 | 23.10 | 22.80 | 23.10 | 16,440 | +0.33(+1.45%) |
Sep 14, 2011 | 22.19 | 22.77 | 21.75 | 22.77 | 16,887 | -0.09(-0.39%) |
Sep 13, 2011 | 22.00 | 22.90 | 22.00 | 22.86 | 21,765 | +0.46(+2.05%) |
Sep 12, 2011 | 22.17 | 23.02 | 22.17 | 22.40 | 18,998 | -0.49(-2.14%) |
Sep 09, 2011 | 23.28 | 23.44 | 22.89 | 22.89 | 14,397 | -0.81(-3.42%) |
Sep 08, 2011 | 23.61 | 23.86 | 23.48 | 23.70 | 22,621 | -1.16(-4.67%) |
Sep 07, 2011 | 24.11 | 24.90 | 24.10 | 24.86 | 17,111 | +1.32(+5.61%) |
Sep 06, 2011 | 23.91 | 24.10 | 23.52 | 23.54 | 61,186 | -1.15(-4.66%) |
Sep 02, 2011 | 25.15 | 25.15 | 24.62 | 24.69 | 28,277 | -1.13(-4.38%) |
Sep 01, 2011 | 25.85 | 26.16 | 25.78 | 25.82 | 9,082 | +0.01(+0.04%) |
Aug 31, 2011 | 25.59 | 25.98 | 25.54 | 25.81 | 11,677 | +0.50(+1.98%) |
Aug 30, 2011 | 25.39 | 25.49 | 24.78 | 25.31 | 23,868 | -0.10(-0.39%) |
Aug 29, 2011 | 25.30 | 25.41 | 25.01 | 25.41 | 10,375 | +1.40(+5.83%) |
Aug 26, 2011 | 23.66 | 24.08 | 23.23 | 24.01 | 16,829 | +0.83(+3.58%) |
Aug 25, 2011 | 23.95 | 24.00 | 22.86 | 23.18 | 10,585 | -0.29(-1.24%) |
Aug 24, 2011 | 23.65 | 23.68 | 22.90 | 23.47 | 42,253 | -0.33(-1.39%) |
Aug 23, 2011 | 23.03 | 23.80 | 22.77 | 23.80 | 12,806 | +0.39(+1.67%) |
Aug 22, 2011 | 23.36 | 23.68 | 23.29 | 23.41 | 19,069 | +0.37(+1.61%) |
Aug 19, 2011 | 23.41 | 23.70 | 23.00 | 23.04 | 49,817 | -0.51(-2.17%) |
Aug 18, 2011 | 23.86 | 25.20 | 22.40 | 23.55 | 54,575 | -1.56(-6.21%) |
Aug 17, 2011 | 25.00 | 25.31 | 24.85 | 25.11 | 37,449 | +0.92(+3.82%) |
Aug 16, 2011 | 24.53 | 24.89 | 24.13 | 24.19 | 134,279 | -0.21(-0.88%) |
Aug 15, 2011 | 23.90 | 24.48 | 23.90 | 24.40 | 10,517 | +0.65(+2.74%) |
Aug 12, 2011 | 23.55 | 23.96 | 23.16 | 23.75 | 12,675 | +0.00(+0.00%) |
Aug 11, 2011 | 22.71 | 24.10 | 22.41 | 23.75 | 18,867 | +0.86(+3.76%) |
Aug 10, 2011 | 22.70 | 23.47 | 21.91 | 22.89 | 214,921 | +0.04(+0.18%) |
Aug 09, 2011 | 21.40 | 22.85 | 21.40 | 22.85 | 175,803 | +1.05(+4.82%) |
Aug 08, 2011 | 22.50 | 22.72 | 21.26 | 21.80 | 49,472 | -1.45(-6.24%) |
Aug 05, 2011 | 23.71 | 23.99 | 22.71 | 23.25 | 38,021 | -0.33(-1.40%) |
Aug 04, 2011 | 24.24 | 24.29 | 23.50 | 23.58 | 24,138 | -1.57(-6.24%) |
Aug 03, 2011 | 25.51 | 25.80 | 24.65 | 25.15 | 29,311 | +0.18(+0.72%) |
Aug 02, 2011 | 25.49 | 25.63 | 24.97 | 24.97 | 30,978 | -0.55(-2.16%) |
Aug 01, 2011 | 25.60 | 25.74 | 25.37 | 25.52 | 29,313 | -0.03(-0.12%) |
Jul 29, 2011 | 25.60 | 25.62 | 25.40 | 25.55 | 47,020 | -0.21(-0.82%) |
Jul 28, 2011 | 26.00 | 26.24 | 25.75 | 25.76 | 16,471 | -0.67(-2.53%) |
Jul 27, 2011 | 27.03 | 27.05 | 26.34 | 26.43 | 36,970 | -0.13(-0.49%) |
Jul 26, 2011 | 26.51 | 26.75 | 26.34 | 26.56 | 27,983 | +0.44(+1.68%) |
Jul 25, 2011 | 25.84 | 26.36 | 25.84 | 26.12 | 24,687 | +0.05(+0.19%) |
Jul 22, 2011 | 25.85 | 26.07 | 25.80 | 26.07 | 41,101 | +0.02(+0.08%) |
Jul 21, 2011 | 26.01 | 26.22 | 25.76 | 26.05 | 52,207 | +0.01(+0.04%) |
Jul 20, 2011 | 25.99 | 26.08 | 25.60 | 26.04 | 35,716 | +0.06(+0.23%) |
Jul 19, 2011 | 25.41 | 26.03 | 25.41 | 25.98 | 133,988 | +0.69(+2.73%) |
Jul 18, 2011 | 25.16 | 25.59 | 25.05 | 25.29 | 39,044 | -0.33(-1.29%) |
Jul 15, 2011 | 25.65 | 25.75 | 25.45 | 25.62 | 42,083 | -0.11(-0.43%) |
Jul 14, 2011 | 25.75 | 26.00 | 25.60 | 25.73 | 13,846 | +0.37(+1.46%) |
Jul 13, 2011 | 24.99 | 25.44 | 24.66 | 25.36 | 41,875 | +0.53(+2.13%) |
Jul 12, 2011 | 24.75 | 24.94 | 24.65 | 24.83 | 32,279 | -0.37(-1.47%) |
Jul 11, 2011 | 25.64 | 25.64 | 25.15 | 25.20 | 34,662 | -1.05(-4.00%) |
Jul 08, 2011 | 26.34 | 26.34 | 26.00 | 26.25 | 29,962 | -0.65(-2.42%) |
Jul 07, 2011 | 26.99 | 26.99 | 26.66 | 26.90 | 41,529 | +0.35(+1.32%) |
Jul 06, 2011 | 26.70 | 26.70 | 26.25 | 26.55 | 27,158 | -0.13(-0.49%) |
Jul 05, 2011 | 26.94 | 26.95 | 26.63 | 26.68 | 84,519 | -0.67(-2.45%) |