Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.15 | 22.15 | 21.94 | 21.94 | 1,888 | -0.48(-2.15%) |
Sep 29, 2011 | 22.58 | 22.58 | 22.24 | 22.42 | 2,146 | +0.23(+1.04%) |
Sep 28, 2011 | 22.73 | 22.75 | 22.19 | 22.19 | 6,900 | -0.15(-0.69%) |
Sep 27, 2011 | 22.41 | 22.66 | 22.28 | 22.34 | 4,386 | +0.52(+2.40%) |
Sep 26, 2011 | 21.56 | 21.82 | 21.41 | 21.82 | 36,740 | +0.07(+0.33%) |
Sep 23, 2011 | 21.58 | 21.82 | 21.43 | 21.75 | 49,275 | +0.09(+0.43%) |
Sep 22, 2011 | 21.78 | 21.87 | 21.47 | 21.65 | 5,044 | -0.98(-4.32%) |
Sep 21, 2011 | 22.93 | 23.12 | 22.55 | 22.63 | 21,232 | -0.44(-1.91%) |
Sep 20, 2011 | 23.32 | 23.32 | 23.07 | 23.07 | 916 | -0.15(-0.67%) |
Sep 19, 2011 | 23.19 | 23.23 | 23.12 | 23.23 | 1,320 | -0.63(-2.65%) |
Sep 16, 2011 | 23.77 | 23.86 | 23.77 | 23.86 | 4,795 | +0.15(+0.63%) |
Sep 15, 2011 | 23.45 | 23.76 | 23.10 | 23.71 | 2,480 | +0.50(+2.14%) |
Sep 14, 2011 | 23.02 | 23.29 | 23.02 | 23.21 | 2,717 | +0.17(+0.76%) |
Sep 13, 2011 | 22.76 | 23.04 | 22.49 | 23.04 | 2,492 | +0.51(+2.28%) |
Sep 12, 2011 | 22.77 | 22.77 | 22.36 | 22.53 | 6,517 | -0.43(-1.85%) |
Sep 09, 2011 | 23.40 | 23.40 | 22.88 | 22.95 | 10,401 | -0.79(-3.34%) |
Sep 08, 2011 | 24.06 | 24.07 | 23.65 | 23.75 | 7,931 | +0.46(+1.98%) |
Sep 06, 2011 | 23.24 | 23.29 | 23.29 | 23.29 | 18,334 | -1.00(-4.12%) |
Sep 02, 2011 | 24.30 | 24.38 | 24.29 | 24.29 | 4,104 | -0.40(-1.64%) |
Sep 01, 2011 | 24.96 | 24.96 | 24.69 | 24.69 | 2,781 | -0.43(-1.72%) |
Aug 31, 2011 | 24.99 | 25.14 | 24.99 | 25.12 | 4,372 | +0.43(+1.75%) |
Aug 30, 2011 | 24.53 | 24.69 | 24.37 | 24.69 | 1,410 | +0.11(+0.43%) |
Aug 29, 2011 | 24.49 | 24.58 | 24.36 | 24.58 | 3,558 | +0.74(+3.09%) |
Aug 26, 2011 | 23.52 | 23.91 | 23.52 | 23.85 | 1,208 | +0.18(+0.74%) |
Aug 25, 2011 | 23.97 | 23.97 | 23.53 | 23.67 | 1,916 | -0.22(-0.92%) |
Aug 24, 2011 | 23.80 | 23.89 | 23.76 | 23.89 | 2,355 | +0.02(+0.09%) |
Aug 23, 2011 | 23.44 | 23.87 | 23.44 | 23.87 | 6,617 | +0.57(+2.47%) |
Aug 22, 2011 | 23.68 | 23.68 | 23.21 | 23.29 | 9,454 | -0.09(-0.39%) |
Aug 19, 2011 | 23.30 | 23.75 | 23.08 | 23.38 | 9,122 | -0.12(-0.51%) |
Aug 18, 2011 | 24.14 | 24.14 | 23.39 | 23.51 | 11,418 | -1.22(-4.92%) |
Aug 17, 2011 | 24.88 | 25.00 | 24.61 | 24.72 | 4,109 | +0.06(+0.24%) |
Aug 16, 2011 | 24.63 | 24.76 | 24.42 | 24.66 | 24,144 | -0.36(-1.46%) |
Aug 15, 2011 | 24.78 | 25.04 | 24.78 | 25.03 | 7,179 | +0.60(+2.45%) |
Aug 12, 2011 | 24.38 | 24.53 | 24.38 | 24.43 | 1,602 | +0.45(+1.89%) |
Aug 11, 2011 | 23.38 | 24.43 | 23.38 | 23.97 | 57,776 | +0.60(+2.58%) |
Aug 10, 2011 | 23.72 | 23.72 | 23.19 | 23.37 | 100,117 | -0.33(-1.38%) |
Aug 09, 2011 | 23.70 | 23.70 | 23.36 | 23.70 | 5,058 | +0.93(+4.08%) |
Aug 08, 2011 | 23.26 | 23.47 | 22.04 | 22.77 | 14,842 | -2.05(-8.26%) |
Aug 05, 2011 | 24.69 | 25.63 | 23.69 | 24.82 | 142,805 | +0.71(+2.94%) |
Aug 04, 2011 | 25.26 | 25.26 | 24.11 | 24.11 | 53,103 | -2.14(-8.16%) |
Aug 03, 2011 | 26.12 | 26.25 | 25.80 | 26.25 | 25,703 | +0.16(+0.62%) |
Aug 02, 2011 | 26.61 | 26.61 | 26.09 | 26.09 | 3,067 | -0.79(-2.94%) |
Aug 01, 2011 | 26.93 | 26.99 | 26.83 | 26.88 | 1,712 | -0.34(-1.24%) |
Jul 29, 2011 | 27.09 | 27.31 | 27.09 | 27.21 | 8,155 | -0.08(-0.29%) |
Jul 28, 2011 | 27.23 | 27.41 | 27.23 | 27.29 | 1,699 | -0.03(-0.10%) |
Jul 27, 2011 | 27.58 | 27.69 | 27.32 | 27.32 | 14,589 | -0.64(-2.28%) |
Jul 26, 2011 | 27.92 | 28.02 | 27.91 | 27.96 | 6,720 | +0.18(+0.66%) |
Jul 25, 2011 | 27.84 | 27.92 | 27.77 | 27.77 | 4,256 | -0.12(-0.45%) |
Jul 22, 2011 | 27.99 | 27.99 | 27.81 | 27.90 | 1,619 | +0.05(+0.19%) |
Jul 21, 2011 | 27.73 | 27.84 | 27.67 | 27.84 | 1,469 | +0.50(+1.82%) |
Jul 20, 2011 | 27.23 | 27.35 | 27.23 | 27.35 | 1,211 | +0.24(+0.88%) |
Jul 19, 2011 | 27.08 | 27.11 | 27.02 | 27.11 | 1,806 | +0.47(+1.76%) |
Jul 18, 2011 | 26.97 | 26.97 | 26.57 | 26.64 | 7,741 | -0.51(-1.86%) |
Jul 15, 2011 | 27.19 | 27.36 | 27.11 | 27.15 | 2,102 | +0.04(+0.14%) |
Jul 14, 2011 | 27.45 | 27.45 | 27.11 | 27.11 | 10,168 | -0.36(-1.30%) |
Jul 13, 2011 | 27.55 | 27.55 | 27.43 | 27.46 | 8,461 | +0.54(+2.01%) |
Jul 12, 2011 | 26.96 | 27.21 | 26.92 | 26.92 | 2,037 | -0.09(-0.32%) |
Jul 11, 2011 | 27.34 | 27.34 | 26.97 | 27.01 | 2,341 | -0.82(-2.93%) |
Jul 08, 2011 | 28.03 | 28.03 | 27.82 | 27.82 | 1,170 | -0.52(-1.85%) |
Jul 07, 2011 | 28.21 | 28.35 | 28.13 | 28.35 | 9,392 | +0.40(+1.42%) |
Jul 06, 2011 | 27.83 | 27.99 | 27.77 | 27.95 | 4,184 | -0.16(-0.56%) |
Jul 05, 2011 | 28.02 | 28.27 | 28.02 | 28.11 | 1,128 | -0.09(-0.33%) |