Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.02 | 23.27 | 22.70 | 22.70 | 12,346 | -0.67(-2.85%) |
Sep 29, 2011 | 23.56 | 23.63 | 22.80 | 23.37 | 30,828 | +0.33(+1.44%) |
Sep 28, 2011 | 23.94 | 23.94 | 23.02 | 23.04 | 37,510 | -0.88(-3.67%) |
Sep 27, 2011 | 23.95 | 24.41 | 23.88 | 23.92 | 13,011 | +0.70(+3.02%) |
Sep 26, 2011 | 23.22 | 23.24 | 22.81 | 23.21 | 17,136 | +0.26(+1.14%) |
Sep 23, 2011 | 22.71 | 22.95 | 22.68 | 22.95 | 26,812 | +0.36(+1.61%) |
Sep 22, 2011 | 22.62 | 23.10 | 22.36 | 22.59 | 36,099 | -0.82(-3.50%) |
Sep 21, 2011 | 24.27 | 24.36 | 23.41 | 23.41 | 12,402 | -1.02(-4.18%) |
Sep 20, 2011 | 24.73 | 25.04 | 24.43 | 24.43 | 17,095 | -0.36(-1.45%) |
Sep 19, 2011 | 24.61 | 24.97 | 24.44 | 24.79 | 85,403 | -0.29(-1.15%) |
Sep 16, 2011 | 25.20 | 25.30 | 25.01 | 25.08 | 4,852 | +0.05(+0.22%) |
Sep 15, 2011 | 24.97 | 25.02 | 24.74 | 25.02 | 5,202 | +0.20(+0.80%) |
Sep 14, 2011 | 24.50 | 25.09 | 24.18 | 24.82 | 6,088 | +0.46(+1.89%) |
Sep 13, 2011 | 24.10 | 24.39 | 24.07 | 24.36 | 8,287 | +0.42(+1.76%) |
Sep 12, 2011 | 23.36 | 23.95 | 23.36 | 23.94 | 44,792 | +0.19(+0.78%) |
Sep 09, 2011 | 24.19 | 24.19 | 23.53 | 23.76 | 6,566 | -0.74(-3.01%) |
Sep 08, 2011 | 24.70 | 25.08 | 24.41 | 24.49 | 15,228 | -0.39(-1.57%) |
Sep 07, 2011 | 24.39 | 24.93 | 24.35 | 24.88 | 21,253 | +0.96(+4.02%) |
Sep 06, 2011 | 23.33 | 23.92 | 23.33 | 23.92 | 16,371 | -0.06(-0.25%) |
Sep 02, 2011 | 24.42 | 24.59 | 23.98 | 23.98 | 27,985 | -0.99(-3.96%) |
Sep 01, 2011 | 25.52 | 25.89 | 24.94 | 24.97 | 7,480 | -0.38(-1.49%) |
Aug 31, 2011 | 25.76 | 25.90 | 25.35 | 25.35 | 11,802 | -0.38(-1.48%) |
Aug 30, 2011 | 25.23 | 25.73 | 25.18 | 25.73 | 31,528 | +0.27(+1.08%) |
Aug 29, 2011 | 24.90 | 25.45 | 24.88 | 25.45 | 41,908 | +1.25(+5.15%) |
Aug 26, 2011 | 23.62 | 24.32 | 23.43 | 24.21 | 7,802 | +0.43(+1.79%) |
Aug 25, 2011 | 24.53 | 24.53 | 23.78 | 23.78 | 5,055 | -0.22(-0.91%) |
Aug 24, 2011 | 23.96 | 24.41 | 23.91 | 24.00 | 4,764 | +0.09(+0.40%) |
Aug 23, 2011 | 23.03 | 23.97 | 23.03 | 23.91 | 10,806 | +0.93(+4.07%) |
Aug 22, 2011 | 23.62 | 23.64 | 22.84 | 22.97 | 22,706 | -0.01(-0.03%) |
Aug 19, 2011 | 22.87 | 23.65 | 22.84 | 22.98 | 7,991 | -0.31(-1.31%) |
Aug 18, 2011 | 23.95 | 23.99 | 23.28 | 23.29 | 147,810 | -1.48(-5.98%) |
Aug 17, 2011 | 25.00 | 25.01 | 24.60 | 24.77 | 15,435 | -0.01(-0.05%) |
Aug 16, 2011 | 24.86 | 25.08 | 24.70 | 24.78 | 21,136 | -0.48(-1.91%) |
Aug 15, 2011 | 24.84 | 25.26 | 24.80 | 25.26 | 39,323 | +0.71(+2.91%) |
Aug 12, 2011 | 24.69 | 24.73 | 24.23 | 24.55 | 19,294 | +0.16(+0.64%) |
Aug 11, 2011 | 23.68 | 24.39 | 23.27 | 24.39 | 25,680 | +1.14(+4.92%) |
Aug 10, 2011 | 23.71 | 24.11 | 23.21 | 23.25 | 52,430 | -1.18(-4.83%) |
Aug 09, 2011 | 23.75 | 24.43 | 22.52 | 24.43 | 26,884 | +1.47(+6.41%) |
Aug 08, 2011 | 24.28 | 24.78 | 22.96 | 22.96 | 51,169 | -2.19(-8.71%) |
Aug 05, 2011 | 25.87 | 25.87 | 24.66 | 25.15 | 36,892 | -0.39(-1.53%) |
Aug 04, 2011 | 26.61 | 26.69 | 25.54 | 25.54 | 38,890 | -1.63(-6.01%) |
Aug 03, 2011 | 26.98 | 27.17 | 26.43 | 27.17 | 17,373 | +0.16(+0.61%) |
Aug 02, 2011 | 27.75 | 27.96 | 27.01 | 27.01 | 37,641 | -0.82(-2.93%) |
Aug 01, 2011 | 28.35 | 28.35 | 27.61 | 27.82 | 21,438 | -0.20(-0.73%) |
Jul 29, 2011 | 27.70 | 28.15 | 27.50 | 28.03 | 26,316 | -0.11(-0.38%) |
Jul 28, 2011 | 28.12 | 28.46 | 28.07 | 28.13 | 17,201 | +0.01(+0.03%) |
Jul 27, 2011 | 28.79 | 28.79 | 28.12 | 28.12 | 15,325 | -0.93(-3.21%) |
Jul 26, 2011 | 29.18 | 29.18 | 29.02 | 29.05 | 11,591 | -0.22(-0.74%) |
Jul 25, 2011 | 29.20 | 29.44 | 29.10 | 29.27 | 40,548 | -0.30(-1.00%) |
Jul 22, 2011 | 29.57 | 29.58 | 29.41 | 29.57 | 11,306 | +0.03(+0.10%) |
Jul 21, 2011 | 29.33 | 29.59 | 29.30 | 29.54 | 12,741 | +0.30(+1.02%) |
Jul 20, 2011 | 29.31 | 29.31 | 29.08 | 29.24 | 24,726 | -0.07(-0.23%) |
Jul 19, 2011 | 28.92 | 29.31 | 28.92 | 29.31 | 16,405 | +0.60(+2.10%) |
Jul 18, 2011 | 28.96 | 29.05 | 28.50 | 28.71 | 17,814 | -0.41(-1.42%) |
Jul 15, 2011 | 29.03 | 29.12 | 28.93 | 29.12 | 5,412 | +0.12(+0.40%) |
Jul 14, 2011 | 29.46 | 29.59 | 28.89 | 29.01 | 30,596 | -0.39(-1.33%) |
Jul 13, 2011 | 29.32 | 29.66 | 29.29 | 29.40 | 10,702 | +0.25(+0.86%) |
Jul 12, 2011 | 29.16 | 29.34 | 29.13 | 29.14 | 6,589 | -0.14(-0.48%) |
Jul 11, 2011 | 29.57 | 29.69 | 29.29 | 29.29 | 19,916 | -0.68(-2.26%) |
Jul 08, 2011 | 29.76 | 29.96 | 29.69 | 29.96 | 14,452 | -0.18(-0.59%) |
Jul 07, 2011 | 29.97 | 30.23 | 29.94 | 30.14 | 94,865 | +0.46(+1.54%) |
Jul 06, 2011 | 29.51 | 29.70 | 29.43 | 29.68 | 7,770 | +0.15(+0.51%) |
Jul 05, 2011 | 29.52 | 29.59 | 29.40 | 29.53 | 10,089 | +0.06(+0.20%) |