Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.73 | 22.84 | 22.64 | 22.64 | 20,207 | -0.12(-0.52%) |
Sep 29, 2011 | 22.77 | 22.94 | 22.76 | 22.76 | 8,977 | +0.02(+0.09%) |
Sep 28, 2011 | 23.03 | 23.03 | 22.74 | 22.74 | 10,371 | -0.12(-0.51%) |
Sep 27, 2011 | 22.76 | 22.93 | 22.64 | 22.86 | 8,526 | +0.35(+1.57%) |
Sep 26, 2011 | 22.82 | 22.87 | 22.42 | 22.50 | 15,597 | -0.10(-0.44%) |
Sep 23, 2011 | 22.31 | 22.72 | 22.15 | 22.60 | 29,600 | +0.11(+0.48%) |
Sep 22, 2011 | 22.46 | 22.61 | 22.39 | 22.49 | 32,077 | -0.42(-1.84%) |
Sep 21, 2011 | 23.11 | 23.11 | 22.87 | 22.91 | 28,246 | -0.17(-0.75%) |
Sep 20, 2011 | 23.06 | 23.17 | 23.04 | 23.09 | 19,485 | -0.08(-0.34%) |
Sep 19, 2011 | 23.04 | 23.17 | 23.00 | 23.16 | 33,393 | -0.05(-0.23%) |
Sep 16, 2011 | 23.54 | 23.54 | 23.19 | 23.22 | 29,548 | -0.41(-1.72%) |
Sep 15, 2011 | 23.33 | 24.11 | 23.33 | 23.62 | 43,491 | +0.13(+0.57%) |
Sep 14, 2011 | 23.31 | 23.62 | 23.31 | 23.49 | 12,429 | +0.10(+0.44%) |
Sep 13, 2011 | 23.14 | 23.44 | 23.14 | 23.39 | 13,152 | +0.14(+0.62%) |
Sep 12, 2011 | 23.57 | 23.63 | 23.15 | 23.24 | 60,982 | -0.48(-2.02%) |
Sep 09, 2011 | 24.02 | 24.02 | 23.70 | 23.72 | 17,567 | -0.19(-0.80%) |
Sep 08, 2011 | 24.02 | 24.02 | 23.89 | 23.91 | 10,714 | -0.08(-0.35%) |
Sep 07, 2011 | 23.84 | 24.02 | 23.75 | 24.00 | 22,477 | +0.18(+0.74%) |
Sep 06, 2011 | 23.86 | 23.86 | 23.48 | 23.82 | 27,971 | -0.07(-0.31%) |
Sep 02, 2011 | 23.67 | 23.92 | 23.67 | 23.90 | 17,212 | -0.09(-0.35%) |
Sep 01, 2011 | 23.95 | 24.03 | 23.94 | 23.98 | 19,116 | -0.06(-0.27%) |
Aug 31, 2011 | 24.13 | 24.16 | 23.99 | 24.05 | 15,061 | -0.04(-0.17%) |
Aug 30, 2011 | 24.04 | 24.09 | 24.02 | 24.09 | 19,381 | +0.07(+0.27%) |
Aug 29, 2011 | 23.90 | 24.07 | 23.90 | 24.02 | 51,579 | +0.24(+0.99%) |
Aug 26, 2011 | 23.58 | 23.79 | 23.58 | 23.78 | 13,374 | +0.15(+0.61%) |
Aug 25, 2011 | 23.69 | 23.69 | 23.45 | 23.64 | 19,401 | +0.31(+1.32%) |
Aug 24, 2011 | 23.27 | 23.58 | 23.17 | 23.33 | 27,547 | +0.13(+0.55%) |
Aug 23, 2011 | 23.14 | 23.22 | 23.12 | 23.20 | 13,673 | -0.03(-0.14%) |
Aug 22, 2011 | 23.74 | 23.74 | 22.43 | 23.23 | 14,046 | -0.02(-0.08%) |
Aug 19, 2011 | 23.31 | 23.45 | 23.14 | 23.25 | 9,356 | -0.18(-0.78%) |
Aug 18, 2011 | 23.35 | 23.54 | 23.23 | 23.44 | 18,983 | -0.35(-1.46%) |
Aug 17, 2011 | 23.76 | 23.87 | 23.74 | 23.78 | 16,395 | +0.06(+0.27%) |
Aug 16, 2011 | 23.75 | 23.75 | 23.47 | 23.72 | 17,549 | -0.03(-0.11%) |
Aug 15, 2011 | 23.31 | 23.78 | 23.31 | 23.75 | 32,386 | +0.27(+1.16%) |
Aug 12, 2011 | 23.02 | 23.67 | 23.02 | 23.47 | 45,840 | +0.26(+1.13%) |
Aug 11, 2011 | 22.58 | 23.23 | 22.52 | 23.21 | 48,316 | +0.58(+2.55%) |
Aug 10, 2011 | 22.51 | 22.74 | 22.39 | 22.64 | 76,887 | -0.11(-0.47%) |
Aug 09, 2011 | 22.66 | 22.79 | 21.29 | 22.74 | 111,039 | +1.59(+7.49%) |
Aug 08, 2011 | 21.92 | 22.21 | 20.62 | 21.16 | 287,604 | -1.95(-8.45%) |
Aug 05, 2011 | 23.63 | 23.82 | 21.89 | 23.11 | 171,590 | -0.68(-2.85%) |
Aug 04, 2011 | 24.25 | 24.25 | 23.71 | 23.79 | 23,385 | -0.45(-1.88%) |
Aug 03, 2011 | 24.18 | 24.25 | 24.09 | 24.24 | 14,183 | +0.05(+0.20%) |
Aug 02, 2011 | 24.18 | 24.23 | 24.14 | 24.20 | 26,354 | +0.03(+0.14%) |
Aug 01, 2011 | 23.97 | 24.17 | 23.97 | 24.16 | 22,160 | +0.22(+0.90%) |
Jul 29, 2011 | 24.07 | 24.07 | 23.75 | 23.94 | 32,719 | -0.13(-0.55%) |
Jul 28, 2011 | 24.15 | 24.17 | 24.08 | 24.08 | 13,604 | -0.08(-0.33%) |
Jul 27, 2011 | 24.29 | 24.29 | 24.13 | 24.16 | 13,733 | -0.12(-0.49%) |
Jul 26, 2011 | 24.28 | 24.32 | 24.25 | 24.28 | 24,552 | +0.01(+0.05%) |
Jul 25, 2011 | 24.35 | 24.35 | 24.21 | 24.26 | 16,438 | -0.10(-0.39%) |
Jul 22, 2011 | 24.35 | 24.36 | 24.33 | 24.36 | 13,066 | +0.02(+0.06%) |
Jul 21, 2011 | 24.31 | 24.37 | 24.31 | 24.34 | 39,127 | +0.07(+0.31%) |
Jul 20, 2011 | 24.24 | 24.72 | 24.21 | 24.27 | 16,101 | +0.06(+0.24%) |
Jul 19, 2011 | 24.29 | 24.29 | 24.16 | 24.21 | 30,284 | -0.02(-0.07%) |
Jul 18, 2011 | 24.37 | 24.37 | 24.19 | 24.23 | 13,565 | -0.18(-0.72%) |
Jul 15, 2011 | 24.36 | 24.41 | 24.27 | 24.40 | 24,741 | +0.06(+0.24%) |
Jul 14, 2011 | 24.36 | 24.37 | 24.31 | 24.34 | 15,647 | -0.02(-0.06%) |
Jul 13, 2011 | 24.32 | 24.54 | 24.25 | 24.36 | 29,110 | +0.07(+0.31%) |
Jul 12, 2011 | 24.37 | 24.37 | 24.26 | 24.29 | 16,788 | -0.09(-0.35%) |
Jul 11, 2011 | 24.35 | 24.37 | 24.33 | 24.37 | 10,850 | -0.05(-0.19%) |
Jul 08, 2011 | 24.43 | 24.44 | 24.36 | 24.42 | 25,766 | +0.01(+0.06%) |
Jul 07, 2011 | 24.44 | 24.44 | 24.37 | 24.40 | 27,888 | +0.02(+0.09%) |
Jul 06, 2011 | 24.44 | 24.44 | 24.36 | 24.38 | 57,738 | -0.01(-0.03%) |
Jul 05, 2011 | 24.77 | 26.14 | 24.37 | 24.39 | 40,093 | -0.03(-0.12%) |