Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.85 | 21.97 | 21.37 | 21.47 | 71,722 | -0.17(-0.79%) |
Sep 29, 2011 | 21.76 | 22.04 | 21.44 | 21.64 | 69,376 | +0.13(+0.60%) |
Sep 28, 2011 | 22.00 | 22.20 | 21.51 | 21.51 | 144,673 | -0.40(-1.83%) |
Sep 27, 2011 | 22.15 | 22.34 | 21.89 | 21.91 | 646,565 | +0.26(+1.20%) |
Sep 26, 2011 | 21.85 | 21.85 | 21.35 | 21.65 | 124,439 | -0.45(-2.04%) |
Sep 23, 2011 | 21.84 | 22.21 | 21.40 | 22.10 | 36,768 | +0.61(+2.84%) |
Sep 22, 2011 | 22.28 | 22.28 | 21.28 | 21.49 | 43,879 | -1.01(-4.49%) |
Sep 21, 2011 | 23.06 | 23.06 | 22.50 | 22.50 | 73,240 | -0.16(-0.71%) |
Sep 20, 2011 | 22.94 | 22.94 | 22.61 | 22.66 | 27,311 | -0.49(-2.12%) |
Sep 19, 2011 | 23.40 | 23.40 | 22.95 | 23.15 | 59,230 | -0.40(-1.70%) |
Sep 16, 2011 | 23.55 | 23.72 | 23.05 | 23.55 | 82,430 | +0.56(+2.44%) |
Sep 15, 2011 | 22.43 | 23.00 | 22.43 | 22.99 | 597,669 | +0.02(+0.09%) |
Sep 14, 2011 | 22.74 | 23.23 | 22.46 | 22.97 | 36,702 | -0.48(-2.05%) |
Sep 13, 2011 | 23.30 | 23.56 | 23.19 | 23.45 | 397,479 | +0.92(+4.08%) |
Sep 12, 2011 | 22.68 | 22.80 | 22.19 | 22.53 | 671,552 | -0.24(-1.05%) |
Sep 09, 2011 | 23.14 | 23.14 | 22.34 | 22.77 | 410,973 | -1.31(-5.44%) |
Sep 08, 2011 | 24.24 | 24.48 | 23.82 | 24.08 | 138,989 | -0.93(-3.72%) |
Sep 07, 2011 | 24.75 | 25.05 | 24.75 | 25.01 | 1,145,005 | +0.16(+0.64%) |
Sep 06, 2011 | 24.61 | 24.95 | 24.24 | 24.85 | 55,071 | -1.75(-6.58%) |
Sep 02, 2011 | 27.05 | 27.05 | 26.59 | 26.60 | 31,082 | -0.64(-2.35%) |
Sep 01, 2011 | 27.31 | 27.69 | 27.22 | 27.24 | 89,899 | +0.49(+1.83%) |
Aug 31, 2011 | 26.91 | 26.94 | 26.65 | 26.75 | 116,505 | +0.61(+2.33%) |
Aug 30, 2011 | 25.85 | 26.25 | 25.85 | 26.14 | 74,851 | -0.21(-0.80%) |
Aug 29, 2011 | 25.76 | 26.40 | 25.76 | 26.35 | 36,024 | +0.59(+2.29%) |
Aug 26, 2011 | 26.05 | 26.05 | 25.47 | 25.76 | 31,005 | +0.34(+1.34%) |
Aug 25, 2011 | 26.07 | 26.09 | 25.38 | 25.42 | 67,477 | +0.43(+1.72%) |
Aug 24, 2011 | 24.82 | 24.99 | 24.67 | 24.99 | 24,316 | -0.16(-0.64%) |
Aug 23, 2011 | 24.75 | 25.15 | 24.65 | 25.15 | 45,064 | +0.08(+0.32%) |
Aug 22, 2011 | 24.84 | 25.53 | 24.84 | 25.07 | 26,942 | +0.18(+0.72%) |
Aug 19, 2011 | 25.14 | 25.86 | 24.89 | 24.89 | 37,083 | -0.86(-3.34%) |
Aug 18, 2011 | 26.00 | 26.00 | 25.07 | 25.75 | 75,331 | -1.14(-4.24%) |
Aug 17, 2011 | 27.16 | 27.16 | 26.76 | 26.89 | 30,474 | -0.26(-0.96%) |
Aug 16, 2011 | 26.80 | 27.35 | 26.80 | 27.15 | 46,228 | +0.28(+1.04%) |
Aug 15, 2011 | 26.47 | 26.87 | 26.47 | 26.87 | 41,416 | +0.87(+3.35%) |
Aug 12, 2011 | 26.23 | 26.55 | 26.00 | 26.00 | 28,994 | -0.54(-2.03%) |
Aug 11, 2011 | 26.05 | 26.79 | 25.95 | 26.54 | 57,686 | +0.84(+3.27%) |
Aug 10, 2011 | 26.90 | 26.90 | 25.65 | 25.70 | 44,680 | -2.04(-7.35%) |
Aug 09, 2011 | 27.02 | 27.74 | 25.96 | 27.74 | 106,265 | +2.13(+8.32%) |
Aug 08, 2011 | 26.78 | 27.00 | 25.50 | 25.61 | 65,216 | -1.99(-7.21%) |
Aug 05, 2011 | 27.65 | 28.24 | 27.04 | 27.60 | 57,247 | -0.17(-0.61%) |
Aug 04, 2011 | 28.95 | 28.95 | 27.75 | 27.77 | 139,120 | -1.74(-5.90%) |
Aug 03, 2011 | 29.52 | 29.80 | 29.25 | 29.51 | 92,649 | -0.34(-1.14%) |
Aug 02, 2011 | 30.30 | 30.51 | 29.85 | 29.85 | 44,609 | -0.64(-2.10%) |
Aug 01, 2011 | 31.10 | 31.25 | 30.35 | 30.49 | 55,698 | -0.76(-2.43%) |
Jul 29, 2011 | 31.02 | 31.25 | 30.91 | 31.25 | 82,734 | +0.05(+0.16%) |
Jul 28, 2011 | 31.35 | 31.85 | 31.10 | 31.20 | 104,090 | +0.55(+1.79%) |
Jul 27, 2011 | 31.33 | 31.61 | 30.65 | 30.65 | 59,101 | -0.68(-2.17%) |
Jul 26, 2011 | 31.37 | 31.57 | 31.28 | 31.33 | 59,050 | -0.24(-0.76%) |
Jul 25, 2011 | 31.62 | 31.62 | 31.35 | 31.57 | 51,800 | -0.23(-0.72%) |
Jul 22, 2011 | 32.22 | 32.25 | 31.72 | 31.80 | 88,964 | -0.45(-1.40%) |
Jul 21, 2011 | 31.96 | 32.27 | 31.69 | 32.25 | 24,858 | +0.06(+0.19%) |
Jul 20, 2011 | 31.81 | 32.19 | 31.81 | 32.19 | 33,736 | +0.52(+1.64%) |
Jul 19, 2011 | 31.25 | 31.73 | 31.25 | 31.67 | 25,447 | +0.62(+2.00%) |
Jul 18, 2011 | 31.48 | 31.48 | 30.86 | 31.05 | 41,464 | -0.41(-1.30%) |
Jul 15, 2011 | 31.56 | 31.75 | 31.45 | 31.46 | 23,709 | +0.09(+0.29%) |
Jul 14, 2011 | 31.67 | 31.67 | 31.37 | 31.37 | 24,442 | -0.01(-0.03%) |
Jul 13, 2011 | 31.27 | 31.67 | 31.27 | 31.38 | 38,111 | +0.57(+1.85%) |
Jul 12, 2011 | 30.95 | 30.99 | 30.71 | 30.81 | 55,188 | -0.52(-1.66%) |
Jul 11, 2011 | 31.16 | 31.47 | 31.07 | 31.33 | 66,821 | +0.17(+0.55%) |
Jul 08, 2011 | 31.40 | 31.40 | 31.02 | 31.16 | 58,097 | -0.43(-1.36%) |
Jul 07, 2011 | 31.43 | 31.70 | 31.25 | 31.59 | 326,178 | -0.41(-1.28%) |
Jul 06, 2011 | 31.89 | 32.13 | 31.89 | 32.00 | 44,208 | +0.72(+2.30%) |
Jul 05, 2011 | 31.06 | 31.38 | 31.06 | 31.28 | 35,470 | -0.14(-0.45%) |