Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.90 | 24.90 | 24.62 | 24.62 | 3,900 | -0.67(-2.65%) |
Sep 29, 2011 | 24.88 | 25.30 | 24.82 | 25.29 | 1,596 | +0.57(+2.31%) |
Sep 28, 2011 | 24.80 | 24.80 | 24.72 | 24.72 | 689 | -0.13(-0.52%) |
Sep 27, 2011 | 25.10 | 25.10 | 24.70 | 24.85 | 2,170 | +0.85(+3.54%) |
Sep 26, 2011 | 24.20 | 24.20 | 23.86 | 24.00 | 6,541 | -0.50(-2.04%) |
Sep 23, 2011 | 24.15 | 24.50 | 24.15 | 24.50 | 2,813 | +0.09(+0.37%) |
Sep 22, 2011 | 23.96 | 24.69 | 23.96 | 24.41 | 1,531 | -0.80(-3.17%) |
Sep 21, 2011 | 25.21 | 25.70 | 25.21 | 25.21 | 2,407 | -0.29(-1.14%) |
Sep 20, 2011 | 25.60 | 25.60 | 25.07 | 25.50 | 6,864 | +0.35(+1.39%) |
Sep 19, 2011 | 25.15 | 25.15 | 25.15 | 25.15 | 147 | +0.45(+1.82%) |
Sep 15, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.94(+3.96%) |
Sep 14, 2011 | 23.37 | 24.07 | 23.37 | 23.76 | 3,378 | +0.13(+0.55%) |
Sep 13, 2011 | 23.90 | 23.98 | 23.49 | 23.63 | 7,136 | +0.98(+4.33%) |
Sep 12, 2011 | 22.59 | 22.66 | 22.50 | 22.65 | 1,319 | +0.20(+0.89%) |
Sep 09, 2011 | 23.00 | 23.25 | 22.45 | 22.45 | 3,815 | -0.73(-3.15%) |
Sep 08, 2011 | 23.62 | 23.62 | 23.18 | 23.18 | 1,453 | -0.52(-2.19%) |
Sep 07, 2011 | 23.45 | 23.70 | 23.42 | 23.70 | 15,886 | +0.60(+2.60%) |
Sep 06, 2011 | 23.21 | 23.30 | 23.05 | 23.10 | 3,192 | -1.60(-6.48%) |
Sep 02, 2011 | 24.70 | 24.80 | 24.70 | 24.70 | 1,033 | -1.37(-5.26%) |
Sep 01, 2011 | 26.18 | 26.18 | 26.07 | 26.07 | 890 | -0.21(-0.80%) |
Aug 31, 2011 | 26.09 | 26.28 | 26.09 | 26.28 | 2,190 | -0.15(-0.57%) |
Aug 30, 2011 | 26.55 | 26.62 | 26.26 | 26.43 | 3,599 | +0.42(+1.61%) |
Aug 29, 2011 | 26.25 | 26.25 | 26.01 | 26.01 | 512 | +0.89(+3.54%) |
Aug 26, 2011 | 25.00 | 25.18 | 25.00 | 25.12 | 1,933 | +0.81(+3.33%) |
Aug 25, 2011 | 24.79 | 24.79 | 24.31 | 24.31 | 2,737 | +0.29(+1.21%) |
Aug 24, 2011 | 23.98 | 24.28 | 23.98 | 24.02 | 1,839 | -1.26(-4.98%) |
Aug 23, 2011 | 24.66 | 25.28 | 24.66 | 25.28 | 8,872 | +1.09(+4.51%) |
Aug 22, 2011 | 24.48 | 24.48 | 24.19 | 24.19 | 3,606 | -0.16(-0.66%) |
Aug 19, 2011 | 24.16 | 24.65 | 24.05 | 24.35 | 3,634 | -0.05(-0.20%) |
Aug 18, 2011 | 25.40 | 25.40 | 24.34 | 24.40 | 3,909 | -1.83(-6.98%) |
Aug 17, 2011 | 26.50 | 26.51 | 26.23 | 26.23 | 3,157 | -0.26(-0.98%) |
Aug 16, 2011 | 26.05 | 26.60 | 26.00 | 26.49 | 7,948 | -0.27(-1.01%) |
Aug 15, 2011 | 26.93 | 26.93 | 26.50 | 26.76 | 6,391 | +0.26(+0.98%) |
Aug 12, 2011 | 26.70 | 26.70 | 26.50 | 26.50 | 560 | -0.75(-2.75%) |
Aug 11, 2011 | 27.25 | 27.25 | 26.74 | 27.25 | 361 | +0.70(+2.64%) |
Aug 10, 2011 | 26.33 | 26.91 | 26.10 | 26.55 | 17,078 | -0.10(-0.38%) |
Aug 09, 2011 | 26.15 | 26.65 | 26.01 | 26.65 | 4,048 | +0.84(+3.25%) |
Aug 08, 2011 | 26.70 | 26.80 | 25.81 | 25.81 | 1,772 | -2.19(-7.82%) |
Aug 05, 2011 | 27.70 | 28.10 | 27.21 | 28.00 | 4,186 | +0.05(+0.18%) |
Aug 04, 2011 | 28.10 | 28.51 | 27.95 | 27.95 | 4,800 | -2.05(-6.83%) |
Aug 03, 2011 | 30.00 | 30.00 | 29.69 | 30.00 | 4,016 | -0.08(-0.27%) |
Aug 02, 2011 | 30.34 | 30.34 | 30.08 | 30.08 | 1,373 | -0.32(-1.05%) |
Aug 01, 2011 | 30.65 | 30.65 | 30.29 | 30.40 | 6,948 | -0.63(-2.03%) |
Jul 29, 2011 | 31.08 | 31.08 | 30.87 | 31.03 | 7,859 | -0.12(-0.39%) |
Jul 28, 2011 | 31.75 | 31.75 | 31.10 | 31.15 | 520 | -0.25(-0.80%) |
Jul 27, 2011 | 31.40 | 31.40 | 31.34 | 31.40 | 1,300 | -0.55(-1.72%) |
Jul 26, 2011 | 31.94 | 31.95 | 31.94 | 31.95 | 330 | +0.15(+0.47%) |
Jul 25, 2011 | 31.72 | 31.90 | 31.72 | 31.80 | 2,700 | -0.20(-0.62%) |
Jul 22, 2011 | 32.00 | 32.00 | 32.00 | 32.00 | 2,306 | +0.45(+1.43%) |
Jul 21, 2011 | 31.58 | 31.75 | 31.55 | 31.55 | 787 | +0.34(+1.09%) |
Jul 20, 2011 | 31.21 | 31.21 | 31.21 | 31.21 | 100 | +0.46(+1.50%) |
Jul 19, 2011 | 30.65 | 30.85 | 30.65 | 30.75 | 4,048 | +0.10(+0.33%) |
Jul 18, 2011 | 30.75 | 30.75 | 30.65 | 30.65 | 830 | -0.45(-1.45%) |
Jul 15, 2011 | 31.28 | 31.28 | 31.00 | 31.10 | 6,200 | -0.25(-0.80%) |
Jul 14, 2011 | 31.35 | 31.35 | 31.35 | 31.35 | 400 | -0.47(-1.48%) |
Jul 13, 2011 | 31.69 | 32.06 | 31.69 | 31.82 | 8,775 | +0.98(+3.18%) |
Jul 12, 2011 | 31.00 | 31.17 | 30.73 | 30.84 | 3,298 | -0.06(-0.19%) |
Jul 11, 2011 | 30.96 | 30.96 | 30.82 | 30.90 | 840 | -0.26(-0.83%) |
Jul 08, 2011 | 31.47 | 31.47 | 31.16 | 31.16 | 786 | -0.66(-2.07%) |
Jul 07, 2011 | 31.51 | 31.82 | 31.51 | 31.82 | 615 | +0.03(+0.09%) |
Jul 06, 2011 | 32.00 | 32.00 | 31.74 | 31.79 | 7,200 | +0.19(+0.60%) |
Jul 05, 2011 | 31.25 | 31.60 | 31.25 | 31.60 | 2,636 | -0.38(-1.19%) |