Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.11 | 23.56 | 22.92 | 22.95 | 1,093,842 | -0.35(-1.52%) |
Sep 29, 2011 | 22.37 | 23.30 | 22.28 | 23.30 | 1,320,278 | +1.34(+6.12%) |
Sep 28, 2011 | 22.75 | 22.75 | 21.91 | 21.96 | 397,168 | -0.68(-3.00%) |
Sep 27, 2011 | 22.65 | 22.83 | 22.50 | 22.63 | 602,195 | +0.40(+1.81%) |
Sep 26, 2011 | 22.29 | 22.41 | 21.95 | 22.23 | 653,927 | +0.08(+0.35%) |
Sep 23, 2011 | 21.98 | 22.15 | 21.81 | 22.15 | 558,878 | +0.18(+0.80%) |
Sep 22, 2011 | 22.35 | 22.56 | 21.78 | 21.98 | 803,208 | -0.88(-3.84%) |
Sep 21, 2011 | 23.77 | 23.78 | 22.85 | 22.85 | 572,582 | -0.94(-3.95%) |
Sep 20, 2011 | 23.80 | 24.26 | 23.75 | 23.79 | 735,714 | +0.13(+0.54%) |
Sep 19, 2011 | 23.41 | 23.82 | 23.28 | 23.67 | 500,668 | -0.02(-0.09%) |
Sep 16, 2011 | 23.90 | 24.01 | 23.63 | 23.69 | 1,051,375 | -0.11(-0.45%) |
Sep 15, 2011 | 23.76 | 23.94 | 23.60 | 23.79 | 644,412 | +0.16(+0.69%) |
Sep 14, 2011 | 23.43 | 23.84 | 23.11 | 23.63 | 966,105 | +0.35(+1.52%) |
Sep 13, 2011 | 23.51 | 23.53 | 23.07 | 23.28 | 692,240 | -0.11(-0.48%) |
Sep 12, 2011 | 23.13 | 23.40 | 22.95 | 23.39 | 606,906 | +0.01(+0.03%) |
Sep 09, 2011 | 24.02 | 24.22 | 23.21 | 23.38 | 935,395 | -0.88(-3.64%) |
Sep 08, 2011 | 23.84 | 24.63 | 23.84 | 24.27 | 2,454,813 | +0.29(+1.21%) |
Sep 07, 2011 | 23.64 | 23.99 | 23.50 | 23.98 | 629,182 | +0.66(+2.85%) |
Sep 06, 2011 | 23.07 | 23.36 | 22.98 | 23.31 | 699,751 | -0.35(-1.46%) |
Sep 02, 2011 | 23.74 | 24.08 | 23.62 | 23.66 | 749,216 | -0.49(-2.02%) |
Sep 01, 2011 | 23.77 | 24.26 | 23.74 | 24.15 | 1,212,347 | +0.43(+1.82%) |
Aug 31, 2011 | 23.69 | 23.78 | 23.43 | 23.72 | 1,040,614 | +0.09(+0.39%) |
Aug 30, 2011 | 23.33 | 23.69 | 23.26 | 23.62 | 641,773 | +0.26(+1.12%) |
Aug 29, 2011 | 23.12 | 23.40 | 23.02 | 23.36 | 1,044,053 | +0.56(+2.45%) |
Aug 26, 2011 | 22.75 | 22.88 | 22.34 | 22.80 | 956,228 | -0.13(-0.55%) |
Aug 25, 2011 | 23.57 | 23.65 | 22.79 | 22.93 | 731,904 | -0.52(-2.23%) |
Aug 24, 2011 | 22.71 | 23.53 | 22.71 | 23.45 | 559,940 | +0.69(+3.01%) |
Aug 23, 2011 | 22.10 | 22.77 | 21.93 | 22.77 | 743,663 | +0.74(+3.34%) |
Aug 22, 2011 | 22.55 | 22.63 | 21.94 | 22.03 | 751,136 | -0.17(-0.79%) |
Aug 19, 2011 | 22.10 | 22.52 | 22.10 | 22.21 | 467,163 | -0.13(-0.59%) |
Aug 18, 2011 | 22.23 | 22.54 | 22.17 | 22.34 | 792,182 | -0.38(-1.66%) |
Aug 17, 2011 | 22.73 | 22.96 | 22.63 | 22.72 | 457,509 | +0.14(+0.62%) |
Aug 16, 2011 | 22.34 | 22.69 | 22.32 | 22.58 | 613,976 | +0.06(+0.25%) |
Aug 15, 2011 | 21.97 | 22.54 | 21.97 | 22.52 | 645,406 | +0.71(+3.24%) |
Aug 12, 2011 | 21.91 | 22.10 | 21.69 | 21.82 | 621,683 | -0.01(-0.06%) |
Aug 11, 2011 | 21.00 | 22.02 | 20.86 | 21.83 | 962,024 | +0.87(+4.14%) |
Aug 10, 2011 | 21.30 | 21.68 | 20.96 | 20.96 | 1,213,872 | -0.70(-3.23%) |
Aug 09, 2011 | 21.17 | 21.67 | 19.94 | 21.66 | 1,195,888 | +1.47(+7.27%) |
Aug 08, 2011 | 21.17 | 21.28 | 20.17 | 20.19 | 1,524,618 | -1.72(-7.85%) |
Aug 05, 2011 | 22.57 | 22.57 | 21.63 | 21.91 | 1,205,146 | -0.46(-2.06%) |
Aug 04, 2011 | 23.17 | 23.35 | 22.36 | 22.38 | 1,670,876 | -1.20(-5.07%) |
Aug 03, 2011 | 23.54 | 23.61 | 23.26 | 23.57 | 932,382 | +0.03(+0.12%) |
Aug 02, 2011 | 23.62 | 23.89 | 23.53 | 23.54 | 882,275 | -0.17(-0.74%) |
Aug 01, 2011 | 23.58 | 23.76 | 23.46 | 23.72 | 727,313 | +0.34(+1.44%) |
Jul 29, 2011 | 23.31 | 23.57 | 23.13 | 23.38 | 497,634 | -0.10(-0.45%) |
Jul 28, 2011 | 23.67 | 23.72 | 23.40 | 23.49 | 566,852 | -0.15(-0.62%) |
Jul 27, 2011 | 23.68 | 23.82 | 23.54 | 23.63 | 650,543 | -0.11(-0.47%) |
Jul 26, 2011 | 24.01 | 24.01 | 23.71 | 23.75 | 375,679 | -0.19(-0.79%) |
Jul 25, 2011 | 23.94 | 24.08 | 23.73 | 23.94 | 471,965 | +0.04(+0.15%) |
Jul 22, 2011 | 23.96 | 23.98 | 23.88 | 23.90 | 328,325 | -0.07(-0.29%) |
Jul 21, 2011 | 23.74 | 24.03 | 23.71 | 23.97 | 298,398 | +0.27(+1.15%) |
Jul 20, 2011 | 23.37 | 23.73 | 23.35 | 23.70 | 512,583 | +0.32(+1.38%) |
Jul 19, 2011 | 23.40 | 23.45 | 23.22 | 23.38 | 443,193 | +0.11(+0.48%) |
Jul 18, 2011 | 23.69 | 23.71 | 23.19 | 23.26 | 464,062 | -0.43(-1.80%) |
Jul 15, 2011 | 23.53 | 23.73 | 23.44 | 23.69 | 493,907 | +0.20(+0.83%) |
Jul 14, 2011 | 23.70 | 23.84 | 23.43 | 23.49 | 566,183 | -0.11(-0.47%) |
Jul 13, 2011 | 23.63 | 23.84 | 23.56 | 23.61 | 527,673 | +0.02(+0.09%) |
Jul 12, 2011 | 23.46 | 23.73 | 23.41 | 23.59 | 604,040 | +0.04(+0.18%) |
Jul 11, 2011 | 23.61 | 23.70 | 23.47 | 23.54 | 545,277 | -0.20(-0.85%) |
Jul 08, 2011 | 23.61 | 23.77 | 23.56 | 23.75 | 470,153 | -0.04(-0.15%) |
Jul 07, 2011 | 23.95 | 23.95 | 23.67 | 23.78 | 833,415 | +0.01(+0.03%) |
Jul 06, 2011 | 23.56 | 23.82 | 23.49 | 23.77 | 514,218 | +0.24(+1.01%) |
Jul 05, 2011 | 23.68 | 23.73 | 23.50 | 23.54 | 450,533 | -0.14(-0.59%) |