Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.34 | 24.36 | 23.65 | 23.70 | 159,332 | -1.16(-4.67%) |
Sep 29, 2011 | 24.94 | 25.20 | 24.43 | 24.87 | 107,839 | +0.55(+2.28%) |
Sep 28, 2011 | 25.14 | 25.27 | 24.31 | 24.31 | 132,972 | -0.66(-2.65%) |
Sep 27, 2011 | 25.36 | 25.55 | 24.85 | 24.97 | 220,145 | +0.15(+0.62%) |
Sep 26, 2011 | 24.96 | 24.97 | 24.22 | 24.82 | 262,363 | +0.64(+2.64%) |
Sep 23, 2011 | 23.97 | 24.63 | 23.94 | 24.18 | 217,534 | +0.26(+1.09%) |
Sep 22, 2011 | 24.13 | 24.47 | 23.44 | 23.92 | 289,131 | -1.09(-4.34%) |
Sep 21, 2011 | 25.70 | 25.87 | 24.97 | 25.00 | 188,410 | -0.74(-2.87%) |
Sep 20, 2011 | 24.61 | 26.63 | 24.47 | 25.74 | 531,275 | +1.15(+4.70%) |
Sep 19, 2011 | 24.58 | 24.72 | 24.13 | 24.59 | 154,357 | -0.93(-3.65%) |
Sep 16, 2011 | 25.64 | 25.71 | 25.27 | 25.52 | 211,885 | -0.02(-0.06%) |
Sep 15, 2011 | 25.54 | 25.70 | 25.24 | 25.54 | 139,734 | +0.27(+1.07%) |
Sep 14, 2011 | 24.97 | 25.57 | 24.53 | 25.27 | 239,834 | +0.80(+3.27%) |
Sep 13, 2011 | 23.85 | 24.70 | 23.73 | 24.47 | 288,407 | +0.51(+2.12%) |
Sep 12, 2011 | 23.13 | 23.99 | 23.11 | 23.96 | 190,404 | +0.51(+2.17%) |
Sep 09, 2011 | 23.43 | 23.84 | 23.30 | 23.45 | 145,506 | -0.77(-3.18%) |
Sep 08, 2011 | 24.30 | 24.63 | 24.13 | 24.22 | 167,799 | -0.29(-1.19%) |
Sep 07, 2011 | 24.00 | 24.60 | 23.94 | 24.51 | 315,299 | +1.28(+5.50%) |
Sep 06, 2011 | 22.83 | 23.29 | 22.76 | 23.23 | 160,979 | -0.38(-1.60%) |
Sep 02, 2011 | 23.76 | 23.86 | 23.47 | 23.61 | 142,084 | -0.79(-3.25%) |
Sep 01, 2011 | 24.89 | 24.95 | 24.33 | 24.40 | 197,250 | -0.68(-2.70%) |
Aug 31, 2011 | 25.07 | 25.49 | 24.90 | 25.08 | 226,533 | +0.33(+1.34%) |
Aug 30, 2011 | 24.45 | 24.91 | 24.34 | 24.75 | 395,378 | -0.02(-0.09%) |
Aug 29, 2011 | 23.76 | 24.89 | 23.76 | 24.77 | 369,114 | +1.42(+6.10%) |
Aug 26, 2011 | 22.70 | 23.70 | 22.40 | 23.35 | 201,890 | +0.57(+2.50%) |
Aug 25, 2011 | 23.50 | 23.59 | 22.68 | 22.78 | 261,698 | -0.62(-2.66%) |
Aug 24, 2011 | 22.62 | 23.56 | 22.56 | 23.40 | 324,426 | +0.71(+3.12%) |
Aug 23, 2011 | 21.89 | 22.77 | 21.89 | 22.69 | 284,409 | +0.63(+2.87%) |
Aug 22, 2011 | 22.51 | 22.53 | 21.91 | 22.06 | 135,093 | +0.14(+0.66%) |
Aug 19, 2011 | 21.90 | 22.54 | 21.86 | 21.92 | 228,095 | -0.63(-2.78%) |
Aug 18, 2011 | 23.08 | 23.08 | 22.31 | 22.54 | 220,997 | -1.34(-5.59%) |
Aug 17, 2011 | 23.99 | 24.18 | 23.66 | 23.88 | 133,540 | +0.05(+0.22%) |
Aug 16, 2011 | 23.67 | 24.11 | 23.49 | 23.82 | 563,460 | -0.24(-0.98%) |
Aug 15, 2011 | 23.89 | 24.06 | 23.78 | 24.06 | 74,473 | +0.37(+1.58%) |
Aug 12, 2011 | 23.78 | 24.11 | 23.32 | 23.69 | 298,249 | +0.51(+2.21%) |
Aug 11, 2011 | 22.16 | 23.45 | 22.05 | 23.18 | 637,276 | +1.18(+5.34%) |
Aug 10, 2011 | 22.82 | 22.84 | 21.92 | 22.00 | 482,888 | -1.85(-7.75%) |
Aug 09, 2011 | 23.37 | 23.87 | 22.42 | 23.85 | 496,665 | +1.14(+5.01%) |
Aug 08, 2011 | 23.37 | 23.65 | 22.49 | 22.71 | 637,891 | -1.88(-7.64%) |
Aug 05, 2011 | 24.55 | 24.82 | 23.76 | 24.59 | 478,786 | +0.22(+0.91%) |
Aug 04, 2011 | 24.37 | 24.71 | 23.65 | 24.37 | 419,417 | -0.87(-3.45%) |
Aug 03, 2011 | 24.98 | 25.31 | 24.48 | 25.24 | 276,747 | +0.18(+0.70%) |
Aug 02, 2011 | 25.52 | 25.75 | 25.05 | 25.06 | 142,604 | -1.00(-3.84%) |
Aug 01, 2011 | 26.86 | 26.86 | 25.85 | 26.06 | 90,376 | -0.35(-1.33%) |
Jul 29, 2011 | 26.57 | 26.86 | 26.37 | 26.41 | 115,677 | -0.32(-1.20%) |
Jul 28, 2011 | 27.24 | 27.27 | 26.66 | 26.73 | 158,125 | -0.82(-2.96%) |
Jul 27, 2011 | 28.30 | 28.31 | 27.45 | 27.55 | 122,572 | -0.65(-2.30%) |
Jul 26, 2011 | 28.41 | 28.61 | 28.14 | 28.20 | 127,064 | +0.00(+0.00%) |
Jul 25, 2011 | 28.18 | 28.34 | 28.09 | 28.20 | 70,396 | -0.34(-1.18%) |
Jul 22, 2011 | 28.54 | 28.67 | 28.48 | 28.53 | 111,460 | +0.40(+1.41%) |
Jul 21, 2011 | 27.86 | 28.36 | 27.81 | 28.14 | 63,087 | +0.58(+2.11%) |
Jul 20, 2011 | 27.73 | 27.73 | 27.47 | 27.56 | 54,790 | -0.06(-0.22%) |
Jul 19, 2011 | 27.27 | 27.72 | 27.27 | 27.62 | 118,440 | +0.66(+2.43%) |
Jul 18, 2011 | 26.98 | 27.08 | 26.74 | 26.96 | 140,956 | -0.38(-1.40%) |
Jul 15, 2011 | 27.42 | 27.48 | 27.21 | 27.34 | 205,308 | -0.15(-0.53%) |
Jul 14, 2011 | 27.73 | 27.89 | 27.14 | 27.49 | 157,706 | -0.51(-1.83%) |
Jul 13, 2011 | 28.09 | 28.40 | 27.85 | 28.00 | 106,776 | +0.13(+0.47%) |
Jul 12, 2011 | 27.99 | 28.30 | 27.83 | 27.87 | 147,099 | -0.48(-1.70%) |
Jul 11, 2011 | 28.19 | 28.47 | 28.19 | 28.35 | 155,341 | -0.73(-2.52%) |
Jul 08, 2011 | 29.10 | 29.15 | 28.77 | 29.08 | 196,272 | -0.57(-1.93%) |
Jul 07, 2011 | 29.64 | 29.75 | 29.53 | 29.66 | 499,801 | -0.01(-0.03%) |
Jul 06, 2011 | 29.73 | 29.85 | 29.57 | 29.66 | 190,193 | -0.51(-1.69%) |
Jul 05, 2011 | 30.32 | 30.42 | 30.08 | 30.18 | 186,571 | -0.28(-0.93%) |