Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.04 | 23.44 | 22.51 | 22.53 | 362,409 | -0.94(-4.00%) |
Sep 29, 2011 | 23.54 | 23.66 | 22.70 | 23.46 | 276,132 | +0.65(+2.84%) |
Sep 28, 2011 | 24.24 | 24.49 | 22.72 | 22.82 | 341,705 | -1.42(-5.85%) |
Sep 27, 2011 | 24.02 | 24.93 | 23.60 | 24.24 | 501,030 | +1.06(+4.58%) |
Sep 26, 2011 | 23.01 | 23.22 | 22.14 | 23.17 | 271,635 | +0.41(+1.79%) |
Sep 23, 2011 | 22.16 | 22.80 | 22.13 | 22.77 | 488,853 | +0.49(+2.22%) |
Sep 22, 2011 | 21.78 | 22.46 | 21.39 | 22.27 | 747,737 | -0.33(-1.45%) |
Sep 21, 2011 | 24.83 | 24.83 | 22.60 | 22.60 | 838,920 | -2.31(-9.28%) |
Sep 20, 2011 | 25.78 | 26.05 | 24.90 | 24.91 | 407,254 | -0.65(-2.56%) |
Sep 19, 2011 | 25.49 | 25.71 | 25.12 | 25.57 | 338,430 | -0.47(-1.79%) |
Sep 16, 2011 | 26.18 | 26.36 | 25.87 | 26.03 | 634,002 | -0.10(-0.39%) |
Sep 15, 2011 | 26.29 | 26.43 | 25.65 | 26.13 | 333,838 | +0.09(+0.33%) |
Sep 14, 2011 | 25.35 | 26.50 | 24.74 | 26.05 | 238,563 | +0.92(+3.67%) |
Sep 13, 2011 | 24.64 | 25.36 | 24.61 | 25.12 | 467,760 | +0.61(+2.49%) |
Sep 12, 2011 | 24.19 | 24.71 | 23.80 | 24.51 | 286,962 | -0.20(-0.82%) |
Sep 09, 2011 | 25.10 | 25.57 | 24.51 | 24.71 | 405,497 | -0.74(-2.89%) |
Sep 08, 2011 | 25.40 | 25.81 | 25.28 | 25.45 | 287,431 | -0.21(-0.81%) |
Sep 07, 2011 | 24.93 | 25.84 | 24.93 | 25.66 | 296,933 | +1.24(+5.08%) |
Sep 06, 2011 | 23.63 | 24.63 | 23.60 | 24.42 | 326,102 | -0.16(-0.64%) |
Sep 02, 2011 | 24.79 | 25.07 | 24.48 | 24.58 | 329,287 | -0.86(-3.37%) |
Sep 01, 2011 | 26.11 | 26.49 | 25.37 | 25.43 | 296,732 | -0.70(-2.68%) |
Aug 31, 2011 | 26.06 | 26.56 | 25.78 | 26.13 | 389,755 | +0.33(+1.28%) |
Aug 30, 2011 | 25.46 | 25.95 | 25.05 | 25.80 | 331,086 | +0.24(+0.93%) |
Aug 29, 2011 | 24.55 | 25.56 | 24.44 | 25.56 | 477,776 | +1.43(+5.94%) |
Aug 26, 2011 | 23.00 | 24.30 | 22.66 | 24.13 | 393,455 | +0.94(+4.04%) |
Aug 25, 2011 | 23.96 | 24.11 | 22.79 | 23.19 | 352,465 | -0.55(-2.31%) |
Aug 24, 2011 | 23.37 | 23.82 | 23.06 | 23.74 | 256,040 | +0.43(+1.86%) |
Aug 23, 2011 | 22.48 | 23.32 | 22.28 | 23.31 | 285,798 | +0.93(+4.15%) |
Aug 22, 2011 | 22.88 | 22.89 | 22.26 | 22.38 | 659,321 | +0.26(+1.17%) |
Aug 19, 2011 | 22.31 | 23.04 | 22.08 | 22.12 | 313,858 | -0.42(-1.85%) |
Aug 18, 2011 | 22.93 | 23.12 | 22.33 | 22.54 | 412,145 | -1.39(-5.81%) |
Aug 17, 2011 | 24.27 | 24.41 | 23.67 | 23.93 | 288,384 | -0.12(-0.48%) |
Aug 16, 2011 | 24.54 | 24.69 | 23.92 | 24.04 | 583,525 | -0.77(-3.11%) |
Aug 15, 2011 | 24.73 | 24.92 | 24.31 | 24.81 | 299,941 | +0.35(+1.41%) |
Aug 12, 2011 | 24.65 | 25.04 | 24.16 | 24.47 | 458,289 | +0.08(+0.32%) |
Aug 11, 2011 | 23.00 | 24.75 | 22.98 | 24.39 | 558,249 | +1.43(+6.25%) |
Aug 10, 2011 | 23.06 | 23.92 | 22.90 | 22.95 | 967,082 | -0.86(-3.60%) |
Aug 09, 2011 | 23.16 | 23.83 | 21.85 | 23.81 | 752,850 | +1.78(+8.08%) |
Aug 08, 2011 | 23.16 | 23.60 | 21.71 | 22.03 | 1,048,815 | -2.13(-8.83%) |
Aug 05, 2011 | 25.10 | 25.13 | 23.65 | 24.17 | 1,691,601 | -0.53(-2.13%) |
Aug 04, 2011 | 26.05 | 26.26 | 24.68 | 24.69 | 958,158 | -1.90(-7.13%) |
Aug 03, 2011 | 26.67 | 26.83 | 25.91 | 26.59 | 805,012 | -0.08(-0.30%) |
Aug 02, 2011 | 28.18 | 28.49 | 26.66 | 26.67 | 1,155,416 | -1.71(-6.02%) |
Aug 01, 2011 | 28.86 | 29.04 | 28.06 | 28.37 | 866,329 | -0.04(-0.15%) |
Jul 29, 2011 | 27.65 | 28.58 | 27.62 | 28.42 | 1,330,938 | +0.45(+1.62%) |
Jul 28, 2011 | 26.73 | 28.81 | 26.73 | 27.96 | 1,182,922 | +1.46(+5.52%) |
Jul 27, 2011 | 27.34 | 27.44 | 26.47 | 26.50 | 504,290 | -1.07(-3.89%) |
Jul 26, 2011 | 27.37 | 27.58 | 27.06 | 27.57 | 530,897 | +0.13(+0.47%) |
Jul 25, 2011 | 27.15 | 27.75 | 26.95 | 27.44 | 254,504 | -0.04(-0.16%) |
Jul 22, 2011 | 27.49 | 27.59 | 27.47 | 27.49 | 222,394 | +0.14(+0.50%) |
Jul 21, 2011 | 27.45 | 27.93 | 27.24 | 27.35 | 577,831 | +0.07(+0.26%) |
Jul 20, 2011 | 26.93 | 27.35 | 26.72 | 27.28 | 655,418 | +0.44(+1.64%) |
Jul 19, 2011 | 26.25 | 26.88 | 26.25 | 26.84 | 346,910 | +0.81(+3.13%) |
Jul 18, 2011 | 26.35 | 26.40 | 25.82 | 26.02 | 271,347 | -0.43(-1.61%) |
Jul 15, 2011 | 26.56 | 26.56 | 26.06 | 26.45 | 193,961 | +0.01(+0.05%) |
Jul 14, 2011 | 27.28 | 27.28 | 26.41 | 26.44 | 275,228 | -0.74(-2.71%) |
Jul 13, 2011 | 27.06 | 27.60 | 26.87 | 27.17 | 392,856 | +0.24(+0.88%) |
Jul 12, 2011 | 27.03 | 27.21 | 26.88 | 26.93 | 229,144 | -0.25(-0.90%) |
Jul 11, 2011 | 27.37 | 27.46 | 26.94 | 27.18 | 449,165 | -0.55(-2.00%) |
Jul 08, 2011 | 27.56 | 27.84 | 27.50 | 27.73 | 184,854 | -0.27(-0.95%) |
Jul 07, 2011 | 28.06 | 28.26 | 27.86 | 28.00 | 282,930 | +0.26(+0.94%) |
Jul 06, 2011 | 27.50 | 27.82 | 27.36 | 27.74 | 255,867 | +0.27(+0.97%) |
Jul 05, 2011 | 27.78 | 27.82 | 27.35 | 27.47 | 295,909 | -0.31(-1.12%) |