Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.93 | 21.17 | 20.50 | 20.92 | 6,862 | -0.63(-2.93%) |
Sep 29, 2011 | 21.52 | 21.55 | 20.30 | 21.55 | 3,282 | +0.47(+2.22%) |
Sep 28, 2011 | 21.97 | 22.03 | 20.84 | 21.08 | 4,502 | -0.86(-3.94%) |
Sep 27, 2011 | 22.19 | 22.19 | 21.12 | 21.94 | 6,629 | +0.86(+4.06%) |
Sep 26, 2011 | 20.60 | 21.30 | 20.31 | 21.09 | 1,911 | +0.49(+2.36%) |
Sep 23, 2011 | 20.43 | 20.99 | 20.43 | 20.60 | 5,618 | +0.29(+1.42%) |
Sep 22, 2011 | 19.78 | 22.70 | 19.78 | 20.31 | 7,863 | -0.32(-1.57%) |
Sep 21, 2011 | 21.50 | 21.51 | 20.58 | 20.64 | 5,273 | -0.83(-3.86%) |
Sep 20, 2011 | 21.58 | 22.06 | 21.36 | 21.47 | 5,318 | +0.02(+0.08%) |
Sep 19, 2011 | 21.25 | 22.08 | 21.17 | 21.45 | 6,340 | -0.47(-2.14%) |
Sep 16, 2011 | 23.13 | 23.13 | 21.91 | 21.92 | 11,430 | -1.08(-4.70%) |
Sep 15, 2011 | 22.98 | 23.06 | 22.76 | 23.00 | 4,483 | -0.09(-0.39%) |
Sep 14, 2011 | 22.28 | 23.09 | 21.80 | 23.09 | 8,354 | +1.14(+5.21%) |
Sep 13, 2011 | 21.62 | 21.95 | 21.39 | 21.94 | 3,039 | +1.08(+5.18%) |
Sep 12, 2011 | 20.26 | 21.32 | 20.26 | 20.86 | 2,969 | +0.55(+2.71%) |
Sep 09, 2011 | 21.15 | 21.15 | 20.31 | 20.31 | 6,744 | -0.89(-4.21%) |
Sep 08, 2011 | 22.34 | 22.34 | 21.20 | 21.21 | 3,716 | -1.42(-6.29%) |
Sep 07, 2011 | 22.92 | 23.06 | 22.23 | 22.63 | 3,847 | +1.29(+6.04%) |
Sep 06, 2011 | 21.29 | 21.62 | 20.94 | 21.34 | 3,790 | -0.56(-2.55%) |
Sep 02, 2011 | 22.82 | 22.82 | 21.21 | 21.90 | 8,083 | -1.44(-6.18%) |
Sep 01, 2011 | 24.09 | 24.11 | 23.34 | 23.34 | 4,418 | -0.72(-3.00%) |
Aug 31, 2011 | 24.85 | 24.85 | 24.06 | 24.06 | 2,230 | -0.21(-0.85%) |
Aug 30, 2011 | 24.34 | 24.41 | 23.95 | 24.27 | 3,390 | -0.23(-0.96%) |
Aug 29, 2011 | 24.55 | 24.55 | 23.19 | 24.50 | 4,857 | +0.14(+0.59%) |
Aug 26, 2011 | 23.78 | 24.55 | 23.78 | 24.36 | 4,315 | +0.70(+2.97%) |
Aug 25, 2011 | 24.67 | 25.95 | 22.96 | 23.66 | 9,618 | -0.98(-3.99%) |
Aug 24, 2011 | 23.71 | 24.64 | 21.98 | 24.64 | 5,421 | +0.57(+2.36%) |
Aug 23, 2011 | 21.67 | 24.07 | 21.67 | 24.07 | 7,384 | +2.29(+10.50%) |
Aug 22, 2011 | 22.38 | 22.38 | 21.67 | 21.78 | 5,244 | +0.12(+0.54%) |
Aug 19, 2011 | 21.61 | 21.95 | 21.61 | 21.67 | 5,810 | -0.05(-0.21%) |
Aug 18, 2011 | 22.06 | 22.76 | 21.71 | 21.71 | 21,468 | -0.90(-3.98%) |
Aug 17, 2011 | 23.66 | 23.67 | 22.35 | 22.61 | 3,883 | -1.15(-4.85%) |
Aug 16, 2011 | 23.96 | 23.96 | 22.76 | 23.76 | 1,920 | -0.46(-1.90%) |
Aug 15, 2011 | 23.79 | 24.28 | 23.24 | 24.22 | 3,477 | +0.73(+3.11%) |
Aug 12, 2011 | 23.97 | 23.97 | 22.77 | 23.49 | 2,499 | -0.42(-1.77%) |
Aug 11, 2011 | 24.12 | 24.12 | 23.06 | 23.92 | 7,671 | +0.05(+0.19%) |
Aug 10, 2011 | 24.64 | 24.64 | 23.79 | 23.87 | 6,051 | -0.68(-2.75%) |
Aug 09, 2011 | 21.57 | 24.55 | 20.52 | 24.55 | 7,741 | +4.08(+19.94%) |
Aug 08, 2011 | 22.95 | 23.05 | 20.47 | 20.47 | 8,176 | -2.95(-12.62%) |
Aug 05, 2011 | 23.72 | 23.72 | 23.20 | 23.42 | 4,479 | -0.14(-0.57%) |
Aug 04, 2011 | 24.09 | 24.09 | 23.56 | 23.56 | 8,899 | -0.88(-3.61%) |
Aug 03, 2011 | 23.94 | 24.44 | 23.94 | 24.44 | 1,188 | +0.58(+2.42%) |
Aug 02, 2011 | 23.50 | 24.50 | 23.50 | 23.86 | 3,179 | -0.79(-3.22%) |
Aug 01, 2011 | 24.79 | 24.99 | 24.66 | 24.66 | 4,913 | +0.31(+1.26%) |
Jul 29, 2011 | 24.39 | 24.99 | 24.35 | 24.35 | 3,031 | -0.34(-1.39%) |
Jul 28, 2011 | 24.27 | 24.94 | 23.62 | 24.69 | 16,698 | +0.44(+1.82%) |
Jul 27, 2011 | 25.91 | 25.91 | 24.24 | 24.25 | 5,982 | -1.67(-6.44%) |
Jul 26, 2011 | 25.60 | 25.93 | 25.46 | 25.92 | 3,663 | +0.35(+1.37%) |
Jul 25, 2011 | 25.45 | 25.61 | 25.45 | 25.57 | 1,615 | +0.14(+0.56%) |
Jul 22, 2011 | 25.31 | 25.78 | 22.85 | 25.43 | 15,210 | -0.22(-0.87%) |
Jul 21, 2011 | 25.11 | 25.65 | 24.99 | 25.65 | 4,971 | +0.45(+1.78%) |
Jul 20, 2011 | 25.34 | 25.34 | 25.05 | 25.20 | 1,115 | -0.13(-0.50%) |
Jul 19, 2011 | 25.14 | 25.33 | 24.99 | 25.33 | 3,311 | +0.38(+1.51%) |
Jul 18, 2011 | 25.01 | 25.29 | 24.95 | 24.95 | 4,021 | -0.02(-0.07%) |
Jul 15, 2011 | 25.11 | 25.11 | 24.80 | 24.97 | 5,161 | +0.05(+0.22%) |
Jul 14, 2011 | 24.69 | 25.11 | 24.30 | 24.91 | 15,087 | +0.25(+1.02%) |
Jul 13, 2011 | 24.65 | 24.66 | 24.03 | 24.66 | 4,409 | +0.48(+1.97%) |
Jul 12, 2011 | 24.43 | 24.63 | 23.76 | 24.19 | 2,770 | -0.22(-0.92%) |
Jul 11, 2011 | 24.43 | 24.54 | 24.39 | 24.41 | 2,109 | -0.21(-0.84%) |
Jul 08, 2011 | 24.56 | 24.66 | 24.49 | 24.62 | 3,135 | -0.12(-0.47%) |
Jul 07, 2011 | 24.66 | 24.73 | 23.88 | 24.73 | 6,182 | +0.14(+0.58%) |
Jul 06, 2011 | 24.06 | 24.59 | 24.01 | 24.59 | 3,186 | +0.42(+1.74%) |
Jul 05, 2011 | 24.15 | 24.19 | 23.86 | 24.17 | 7,669 | +0.00(+0.00%) |