Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.45 | 22.66 | 21.91 | 22.25 | 295,769 | -0.45(-2.00%) |
Sep 29, 2011 | 22.97 | 23.13 | 22.19 | 22.70 | 192,840 | +0.16(+0.72%) |
Sep 28, 2011 | 23.60 | 23.63 | 22.54 | 22.54 | 148,528 | -1.02(-4.32%) |
Sep 27, 2011 | 24.07 | 24.56 | 23.32 | 23.55 | 218,447 | -0.18(-0.76%) |
Sep 26, 2011 | 23.25 | 23.74 | 22.61 | 23.73 | 159,967 | +0.56(+2.40%) |
Sep 23, 2011 | 23.02 | 23.46 | 22.45 | 23.18 | 216,937 | +0.15(+0.67%) |
Sep 22, 2011 | 21.36 | 23.38 | 21.17 | 23.02 | 437,698 | +0.96(+4.34%) |
Sep 21, 2011 | 23.22 | 23.53 | 21.97 | 22.07 | 234,693 | -1.16(-5.01%) |
Sep 20, 2011 | 23.90 | 24.07 | 23.20 | 23.23 | 242,739 | -0.44(-1.84%) |
Sep 19, 2011 | 23.31 | 23.94 | 23.16 | 23.66 | 238,680 | +0.03(+0.11%) |
Sep 16, 2011 | 24.00 | 24.19 | 23.13 | 23.64 | 1,177,602 | -1.61(-6.37%) |
Sep 15, 2011 | 25.70 | 25.93 | 25.09 | 25.25 | 190,293 | -0.17(-0.67%) |
Sep 14, 2011 | 25.43 | 25.81 | 24.60 | 25.42 | 194,198 | +0.30(+1.19%) |
Sep 13, 2011 | 25.28 | 26.38 | 25.01 | 25.12 | 532,334 | -0.05(-0.20%) |
Sep 12, 2011 | 24.72 | 25.42 | 24.41 | 25.17 | 298,192 | +0.03(+0.14%) |
Sep 09, 2011 | 25.44 | 25.44 | 24.24 | 25.14 | 514,288 | -0.52(-2.03%) |
Sep 08, 2011 | 25.67 | 26.36 | 25.65 | 25.66 | 206,797 | -0.20(-0.76%) |
Sep 07, 2011 | 24.88 | 25.93 | 24.79 | 25.85 | 263,493 | +1.41(+5.77%) |
Sep 06, 2011 | 24.21 | 24.61 | 23.53 | 24.44 | 311,361 | -0.28(-1.14%) |
Sep 02, 2011 | 24.61 | 25.11 | 24.59 | 24.72 | 203,596 | -0.37(-1.46%) |
Sep 01, 2011 | 25.23 | 25.72 | 24.88 | 25.09 | 234,066 | -0.11(-0.44%) |
Aug 31, 2011 | 25.67 | 25.89 | 24.93 | 25.20 | 398,317 | -0.43(-1.67%) |
Aug 30, 2011 | 26.09 | 26.46 | 25.34 | 25.63 | 232,756 | -0.66(-2.50%) |
Aug 29, 2011 | 25.62 | 26.37 | 25.49 | 26.29 | 272,887 | +0.91(+3.61%) |
Aug 26, 2011 | 24.14 | 25.44 | 23.99 | 25.37 | 176,395 | +1.00(+4.10%) |
Aug 25, 2011 | 25.48 | 25.60 | 24.18 | 24.37 | 276,532 | -0.87(-3.45%) |
Aug 24, 2011 | 25.13 | 25.34 | 24.44 | 25.25 | 352,890 | +0.09(+0.34%) |
Aug 23, 2011 | 22.84 | 25.20 | 22.57 | 25.16 | 451,979 | +2.46(+10.85%) |
Aug 22, 2011 | 23.44 | 23.50 | 22.07 | 22.70 | 640,166 | -0.26(-1.12%) |
Aug 19, 2011 | 22.96 | 23.60 | 22.32 | 22.96 | 680,019 | -0.43(-1.83%) |
Aug 18, 2011 | 22.87 | 23.70 | 22.75 | 23.38 | 990,670 | -0.09(-0.36%) |
Aug 17, 2011 | 25.25 | 25.86 | 22.45 | 23.47 | 2,589,283 | +2.91(+14.14%) |
Aug 16, 2011 | 20.88 | 21.05 | 20.30 | 20.56 | 123,209 | -0.55(-2.59%) |
Aug 15, 2011 | 20.79 | 21.24 | 20.70 | 21.11 | 119,191 | +0.45(+2.19%) |
Aug 12, 2011 | 21.25 | 21.25 | 20.17 | 20.66 | 207,657 | -0.43(-2.03%) |
Aug 11, 2011 | 20.21 | 21.51 | 20.13 | 21.08 | 239,666 | +1.01(+5.03%) |
Aug 10, 2011 | 20.75 | 21.15 | 19.97 | 20.07 | 206,528 | -1.18(-5.55%) |
Aug 09, 2011 | 20.72 | 21.57 | 19.45 | 21.25 | 352,912 | +1.32(+6.60%) |
Aug 08, 2011 | 21.24 | 22.19 | 19.92 | 19.94 | 422,450 | -1.97(-8.98%) |
Aug 05, 2011 | 22.78 | 22.99 | 21.78 | 21.90 | 240,799 | -0.68(-3.02%) |
Aug 04, 2011 | 22.85 | 23.17 | 22.57 | 22.59 | 368,339 | -0.48(-2.07%) |
Aug 03, 2011 | 22.42 | 23.11 | 22.23 | 23.06 | 240,923 | +0.71(+3.16%) |
Aug 02, 2011 | 22.10 | 22.76 | 22.06 | 22.36 | 234,829 | +0.10(+0.46%) |
Aug 01, 2011 | 22.35 | 22.99 | 21.93 | 22.25 | 322,200 | +0.00(+0.00%) |
Jul 29, 2011 | 21.74 | 22.31 | 21.55 | 22.25 | 353,519 | +0.31(+1.40%) |
Jul 28, 2011 | 21.24 | 22.14 | 21.20 | 21.95 | 165,631 | +0.70(+3.29%) |
Jul 27, 2011 | 22.27 | 22.27 | 20.95 | 21.25 | 202,988 | +0.03(+0.16%) |
Jul 26, 2011 | 21.79 | 21.79 | 21.20 | 21.21 | 146,969 | -0.51(-2.35%) |
Jul 25, 2011 | 21.72 | 22.02 | 21.55 | 21.73 | 94,508 | -0.12(-0.55%) |
Jul 22, 2011 | 21.95 | 22.02 | 21.83 | 21.84 | 71,809 | -0.18(-0.81%) |
Jul 21, 2011 | 21.91 | 22.25 | 21.70 | 22.02 | 80,783 | +0.25(+1.13%) |
Jul 20, 2011 | 21.97 | 22.19 | 21.48 | 21.78 | 81,861 | -0.20(-0.89%) |
Jul 19, 2011 | 21.36 | 21.98 | 21.25 | 21.97 | 66,340 | +0.76(+3.57%) |
Jul 18, 2011 | 21.72 | 21.80 | 21.21 | 21.21 | 50,142 | -0.61(-2.81%) |
Jul 15, 2011 | 21.73 | 22.10 | 21.61 | 21.83 | 105,831 | +0.14(+0.67%) |
Jul 14, 2011 | 21.75 | 22.00 | 21.40 | 21.68 | 121,828 | -0.14(-0.66%) |
Jul 13, 2011 | 21.72 | 22.14 | 21.69 | 21.83 | 49,513 | +0.30(+1.38%) |
Jul 12, 2011 | 21.45 | 21.76 | 21.43 | 21.53 | 83,817 | +0.03(+0.16%) |
Jul 11, 2011 | 21.96 | 22.12 | 21.47 | 21.50 | 170,614 | -0.67(-3.03%) |
Jul 08, 2011 | 21.95 | 22.24 | 21.84 | 22.17 | 103,377 | -0.10(-0.46%) |
Jul 07, 2011 | 22.11 | 22.36 | 22.00 | 22.27 | 145,371 | +0.38(+1.75%) |
Jul 06, 2011 | 21.79 | 22.02 | 21.78 | 21.89 | 126,683 | +0.08(+0.35%) |
Jul 05, 2011 | 21.55 | 21.82 | 21.51 | 21.81 | 165,103 | +0.32(+1.47%) |