Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.10 | 23.31 | 22.88 | 22.88 | 117,947 | -0.58(-2.47%) |
Sep 29, 2011 | 23.74 | 23.76 | 23.05 | 23.45 | 81,918 | +0.17(+0.71%) |
Sep 28, 2011 | 23.89 | 24.02 | 23.29 | 23.29 | 107,078 | -0.53(-2.22%) |
Sep 27, 2011 | 24.04 | 24.23 | 23.74 | 23.82 | 208,576 | +0.28(+1.17%) |
Sep 26, 2011 | 23.21 | 23.55 | 22.95 | 23.54 | 59,352 | +0.52(+2.25%) |
Sep 23, 2011 | 22.73 | 23.11 | 22.70 | 23.03 | 93,840 | +0.14(+0.62%) |
Sep 22, 2011 | 22.98 | 23.14 | 22.55 | 22.88 | 284,011 | -0.76(-3.20%) |
Sep 21, 2011 | 24.38 | 24.46 | 23.64 | 23.64 | 90,809 | -0.75(-3.07%) |
Sep 20, 2011 | 24.54 | 24.78 | 24.38 | 24.39 | 136,453 | -0.07(-0.28%) |
Sep 19, 2011 | 24.34 | 24.56 | 24.15 | 24.46 | 72,507 | -0.24(-0.96%) |
Sep 16, 2011 | 24.70 | 24.82 | 24.48 | 24.69 | 100,852 | +0.11(+0.44%) |
Sep 15, 2011 | 24.45 | 24.60 | 24.24 | 24.58 | 169,555 | +0.39(+1.61%) |
Sep 14, 2011 | 23.95 | 24.45 | 23.74 | 24.19 | 102,748 | +0.35(+1.48%) |
Sep 13, 2011 | 23.69 | 23.91 | 23.53 | 23.84 | 120,147 | +0.23(+0.99%) |
Sep 12, 2011 | 23.14 | 23.61 | 23.09 | 23.61 | 224,613 | +0.15(+0.65%) |
Sep 09, 2011 | 23.85 | 23.88 | 23.34 | 23.45 | 153,525 | -0.64(-2.67%) |
Sep 08, 2011 | 24.23 | 24.47 | 24.09 | 24.10 | 125,705 | -0.25(-1.01%) |
Sep 07, 2011 | 24.02 | 24.35 | 23.95 | 24.34 | 47,978 | +0.69(+2.91%) |
Sep 06, 2011 | 23.14 | 23.66 | 23.12 | 23.66 | 241,175 | -0.16(-0.66%) |
Sep 02, 2011 | 24.00 | 24.08 | 23.73 | 23.81 | 473,205 | -0.64(-2.62%) |
Sep 01, 2011 | 24.79 | 24.96 | 24.44 | 24.45 | 71,677 | -0.29(-1.19%) |
Aug 31, 2011 | 24.81 | 25.00 | 24.63 | 24.75 | 256,544 | +0.10(+0.42%) |
Aug 30, 2011 | 24.45 | 24.77 | 24.11 | 24.64 | 129,721 | +0.08(+0.31%) |
Aug 29, 2011 | 24.16 | 24.57 | 24.16 | 24.56 | 1,389,438 | +0.74(+3.09%) |
Aug 26, 2011 | 23.35 | 23.92 | 22.94 | 23.83 | 233,019 | +0.36(+1.54%) |
Aug 25, 2011 | 23.98 | 24.11 | 23.37 | 23.47 | 116,892 | -0.37(-1.57%) |
Aug 24, 2011 | 23.52 | 23.85 | 23.44 | 23.84 | 114,257 | +0.31(+1.32%) |
Aug 23, 2011 | 22.88 | 23.53 | 22.71 | 23.53 | 236,153 | +0.79(+3.49%) |
Aug 22, 2011 | 23.28 | 23.33 | 22.67 | 22.74 | 199,763 | +0.02(+0.08%) |
Aug 19, 2011 | 22.84 | 23.39 | 22.72 | 22.72 | 489,921 | -0.41(-1.79%) |
Aug 18, 2011 | 23.64 | 23.64 | 22.92 | 23.13 | 363,945 | -1.09(-4.52%) |
Aug 17, 2011 | 24.40 | 24.54 | 24.04 | 24.23 | 251,141 | +0.02(+0.07%) |
Aug 16, 2011 | 24.23 | 24.45 | 24.02 | 24.21 | 108,198 | -0.21(-0.88%) |
Aug 15, 2011 | 24.14 | 24.43 | 24.12 | 24.42 | 108,631 | +0.52(+2.19%) |
Aug 12, 2011 | 24.01 | 24.15 | 23.76 | 23.90 | 191,927 | +0.16(+0.68%) |
Aug 11, 2011 | 22.91 | 24.05 | 22.85 | 23.74 | 242,907 | +1.03(+4.52%) |
Aug 10, 2011 | 23.30 | 23.50 | 22.67 | 22.71 | 332,638 | -0.96(-4.06%) |
Aug 09, 2011 | 24.09 | 23.70 | 22.25 | 23.68 | 387,535 | +1.07(+4.75%) |
Aug 08, 2011 | 23.59 | 23.86 | 22.60 | 22.60 | 698,162 | -1.68(-6.91%) |
Aug 05, 2011 | 24.71 | 24.72 | 23.60 | 24.28 | 512,855 | -0.08(-0.32%) |
Aug 04, 2011 | 25.35 | 25.35 | 24.33 | 24.36 | 356,474 | -1.30(-5.06%) |
Aug 03, 2011 | 25.51 | 25.66 | 25.10 | 25.66 | 721,245 | +0.13(+0.52%) |
Aug 02, 2011 | 26.07 | 26.13 | 25.50 | 25.52 | 295,864 | -0.67(-2.55%) |
Aug 01, 2011 | 26.58 | 26.64 | 25.95 | 26.19 | 1,192,202 | -0.12(-0.47%) |
Jul 29, 2011 | 26.17 | 26.52 | 26.05 | 26.32 | 148,420 | -0.15(-0.58%) |
Jul 28, 2011 | 26.57 | 26.73 | 26.43 | 26.47 | 87,951 | -0.08(-0.32%) |
Jul 27, 2011 | 26.97 | 26.97 | 26.52 | 26.55 | 120,140 | -0.57(-2.11%) |
Jul 26, 2011 | 27.21 | 27.23 | 27.09 | 27.12 | 71,578 | -0.11(-0.40%) |
Jul 25, 2011 | 27.09 | 27.36 | 27.09 | 27.23 | 82,824 | -0.16(-0.57%) |
Jul 22, 2011 | 27.40 | 27.41 | 27.37 | 27.39 | 119,218 | +0.04(+0.15%) |
Jul 21, 2011 | 27.11 | 27.40 | 27.10 | 27.35 | 76,809 | +0.33(+1.24%) |
Jul 20, 2011 | 27.11 | 27.12 | 26.97 | 27.02 | 38,641 | +0.00(+0.00%) |
Jul 19, 2011 | 26.76 | 27.05 | 26.76 | 27.02 | 66,324 | +0.44(+1.67%) |
Jul 18, 2011 | 26.69 | 26.69 | 26.42 | 26.57 | 159,857 | -0.23(-0.86%) |
Jul 15, 2011 | 26.79 | 26.81 | 26.67 | 26.80 | 22,258 | +0.14(+0.54%) |
Jul 14, 2011 | 26.92 | 27.05 | 26.59 | 26.66 | 124,745 | -0.21(-0.76%) |
Jul 13, 2011 | 26.88 | 27.12 | 26.82 | 26.86 | 85,055 | +0.09(+0.33%) |
Jul 12, 2011 | 26.80 | 27.02 | 26.77 | 26.77 | 73,228 | -0.10(-0.39%) |
Jul 11, 2011 | 27.10 | 27.10 | 26.85 | 26.88 | 45,555 | -0.54(-1.97%) |
Jul 08, 2011 | 27.30 | 27.42 | 27.19 | 27.42 | 43,290 | -0.19(-0.68%) |
Jul 07, 2011 | 27.52 | 27.67 | 27.51 | 27.61 | 42,614 | +0.31(+1.12%) |
Jul 06, 2011 | 27.21 | 27.33 | 27.19 | 27.30 | 27,484 | +0.04(+0.16%) |
Jul 05, 2011 | 27.28 | 27.30 | 27.19 | 27.26 | 68,707 | -0.02(-0.08%) |