Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.50 | 23.65 | 23.12 | 23.20 | 14,522 | -0.30(-1.28%) |
Sep 29, 2011 | 23.50 | 23.72 | 22.42 | 23.50 | 53,282 | +1.10(+4.91%) |
Sep 28, 2011 | 23.21 | 23.73 | 21.53 | 22.40 | 90,682 | +0.31(+1.40%) |
Sep 27, 2011 | 22.80 | 23.25 | 21.82 | 22.09 | 35,647 | -0.33(-1.47%) |
Sep 26, 2011 | 21.00 | 22.50 | 20.89 | 22.42 | 86,726 | +1.46(+6.97%) |
Sep 23, 2011 | 21.10 | 21.73 | 20.80 | 20.96 | 15,525 | -0.04(-0.19%) |
Sep 22, 2011 | 21.00 | 22.97 | 20.00 | 21.00 | 53,906 | -0.77(-3.54%) |
Sep 21, 2011 | 22.13 | 23.10 | 21.61 | 21.77 | 103,751 | +0.27(+1.26%) |
Sep 20, 2011 | 20.50 | 21.75 | 19.92 | 21.50 | 151,814 | +1.35(+6.70%) |
Sep 19, 2011 | 19.93 | 20.50 | 19.93 | 20.15 | 31,589 | +0.16(+0.80%) |
Sep 16, 2011 | 20.28 | 20.28 | 19.78 | 19.99 | 21,403 | -0.02(-0.10%) |
Sep 15, 2011 | 20.07 | 20.50 | 20.01 | 20.01 | 33,578 | -0.02(-0.10%) |
Sep 14, 2011 | 20.35 | 20.35 | 19.88 | 20.03 | 15,860 | -0.20(-0.98%) |
Sep 13, 2011 | 20.04 | 20.35 | 19.50 | 20.23 | 13,670 | +0.26(+1.30%) |
Sep 12, 2011 | 19.70 | 20.43 | 19.70 | 19.97 | 15,284 | -0.07(-0.35%) |
Sep 09, 2011 | 19.82 | 20.33 | 19.61 | 20.04 | 19,515 | +0.13(+0.65%) |
Sep 08, 2011 | 19.94 | 20.00 | 19.56 | 19.91 | 19,000 | -0.05(-0.25%) |
Sep 07, 2011 | 19.51 | 20.18 | 19.51 | 19.96 | 21,693 | +0.48(+2.46%) |
Sep 06, 2011 | 19.51 | 19.91 | 19.01 | 19.48 | 33,535 | -0.61(-3.04%) |
Sep 02, 2011 | 20.01 | 20.60 | 19.73 | 20.09 | 25,297 | -0.25(-1.23%) |
Sep 01, 2011 | 20.45 | 20.50 | 20.01 | 20.34 | 13,025 | -0.16(-0.78%) |
Aug 31, 2011 | 20.25 | 20.75 | 19.65 | 20.50 | 31,165 | -0.12(-0.58%) |
Aug 30, 2011 | 20.54 | 20.75 | 19.96 | 20.62 | 22,815 | -0.14(-0.67%) |
Aug 29, 2011 | 20.44 | 21.00 | 20.22 | 20.76 | 21,680 | +0.42(+2.06%) |
Aug 26, 2011 | 20.11 | 20.59 | 18.99 | 20.34 | 72,212 | +0.11(+0.54%) |
Aug 25, 2011 | 21.38 | 21.38 | 19.91 | 20.23 | 22,860 | -0.77(-3.67%) |
Aug 24, 2011 | 21.08 | 21.88 | 20.14 | 21.00 | 47,366 | -0.24(-1.13%) |
Aug 23, 2011 | 20.39 | 21.36 | 20.00 | 21.24 | 42,500 | +0.61(+2.96%) |
Aug 22, 2011 | 20.86 | 21.00 | 20.06 | 20.63 | 34,216 | -0.18(-0.86%) |
Aug 19, 2011 | 19.93 | 21.43 | 19.76 | 20.81 | 126,123 | +0.79(+3.95%) |
Aug 18, 2011 | 20.30 | 21.00 | 19.36 | 20.02 | 65,813 | -0.84(-4.03%) |
Aug 17, 2011 | 21.50 | 21.50 | 20.55 | 20.86 | 14,491 | -0.57(-2.66%) |
Aug 16, 2011 | 21.20 | 21.86 | 20.53 | 21.43 | 47,399 | -0.02(-0.09%) |
Aug 15, 2011 | 22.01 | 22.01 | 21.03 | 21.45 | 39,753 | -0.48(-2.19%) |
Aug 12, 2011 | 22.40 | 22.46 | 21.70 | 21.93 | 8,200 | -0.21(-0.95%) |
Aug 11, 2011 | 20.70 | 22.50 | 20.02 | 22.14 | 58,228 | +1.18(+5.62%) |
Aug 10, 2011 | 21.27 | 22.45 | 20.75 | 20.96 | 41,810 | -0.79(-3.63%) |
Aug 09, 2011 | 21.99 | 22.77 | 19.56 | 21.75 | 68,323 | +2.73(+14.35%) |
Aug 08, 2011 | 20.33 | 20.54 | 19.00 | 19.02 | 49,627 | -2.70(-12.43%) |
Aug 05, 2011 | 19.78 | 22.03 | 19.29 | 21.72 | 39,622 | +2.17(+11.10%) |
Aug 04, 2011 | 21.59 | 22.00 | 19.51 | 19.55 | 55,262 | -2.53(-11.46%) |
Aug 03, 2011 | 22.24 | 22.24 | 21.67 | 22.08 | 21,757 | -0.01(-0.05%) |
Aug 02, 2011 | 21.54 | 22.89 | 21.08 | 22.09 | 53,401 | +0.58(+2.70%) |
Aug 01, 2011 | 22.02 | 22.02 | 20.63 | 21.51 | 24,804 | -0.48(-2.18%) |
Jul 29, 2011 | 22.20 | 22.50 | 21.40 | 21.99 | 8,166 | -0.27(-1.21%) |
Jul 28, 2011 | 21.51 | 22.94 | 20.51 | 22.26 | 43,247 | +0.79(+3.68%) |
Jul 27, 2011 | 21.69 | 22.74 | 20.98 | 21.47 | 41,593 | -0.15(-0.69%) |
Jul 26, 2011 | 21.36 | 21.80 | 20.68 | 21.62 | 37,289 | +0.23(+1.08%) |
Jul 25, 2011 | 22.00 | 22.08 | 21.10 | 21.39 | 13,963 | -0.69(-3.12%) |
Jul 22, 2011 | 21.70 | 22.50 | 21.43 | 22.08 | 33,137 | +0.72(+3.39%) |
Jul 21, 2011 | 22.36 | 22.38 | 21.00 | 21.36 | 34,975 | -0.59(-2.71%) |
Jul 20, 2011 | 22.92 | 22.92 | 21.69 | 21.95 | 28,362 | -0.80(-3.52%) |
Jul 19, 2011 | 22.80 | 23.49 | 22.64 | 22.75 | 12,755 | +0.22(+0.98%) |
Jul 18, 2011 | 22.60 | 22.92 | 22.25 | 22.53 | 23,345 | -0.07(-0.31%) |
Jul 15, 2011 | 22.39 | 22.85 | 22.34 | 22.60 | 20,612 | +0.14(+0.62%) |
Jul 14, 2011 | 23.00 | 23.00 | 22.31 | 22.46 | 17,530 | -0.38(-1.66%) |
Jul 13, 2011 | 22.99 | 23.55 | 22.41 | 22.84 | 23,468 | +0.10(+0.44%) |
Jul 12, 2011 | 22.44 | 23.15 | 22.41 | 22.74 | 32,140 | -0.31(-1.34%) |
Jul 11, 2011 | 23.46 | 23.46 | 22.71 | 23.05 | 30,239 | -0.52(-2.21%) |
Jul 08, 2011 | 24.00 | 24.24 | 23.02 | 23.57 | 21,279 | -0.03(-0.13%) |
Jul 07, 2011 | 23.68 | 23.69 | 23.36 | 23.60 | 8,475 | +0.33(+1.42%) |
Jul 06, 2011 | 23.69 | 23.70 | 23.21 | 23.27 | 8,926 | -0.58(-2.43%) |
Jul 05, 2011 | 24.75 | 24.97 | 23.71 | 23.85 | 22,555 | -0.73(-2.97%) |