Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.77 | 22.84 | 22.74 | 22.74 | 3,295 | -0.25(-1.09%) |
Sep 29, 2011 | 23.40 | 23.40 | 22.73 | 22.99 | 7,978 | -0.11(-0.50%) |
Sep 28, 2011 | 23.26 | 23.64 | 23.11 | 23.11 | 3,302 | -0.81(-3.39%) |
Sep 27, 2011 | 23.77 | 23.92 | 23.77 | 23.92 | 1,700 | +1.04(+4.56%) |
Sep 26, 2011 | 23.00 | 23.00 | 22.65 | 22.87 | 2,910 | +0.11(+0.46%) |
Sep 23, 2011 | 22.43 | 22.79 | 22.43 | 22.77 | 13,085 | +0.17(+0.73%) |
Sep 22, 2011 | 22.68 | 22.84 | 22.41 | 22.60 | 8,514 | -1.05(-4.43%) |
Sep 21, 2011 | 24.02 | 24.02 | 23.65 | 23.65 | 1,372 | -0.88(-3.61%) |
Sep 20, 2011 | 24.63 | 24.82 | 24.54 | 24.54 | 8,837 | -0.06(-0.24%) |
Sep 19, 2011 | 24.35 | 24.60 | 24.34 | 24.60 | 13,146 | -0.42(-1.69%) |
Sep 16, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 696 | +0.12(+0.48%) |
Sep 15, 2011 | 24.89 | 24.93 | 24.81 | 24.90 | 25,549 | +0.26(+1.05%) |
Sep 14, 2011 | 24.14 | 24.83 | 24.14 | 24.64 | 7,084 | +0.54(+2.25%) |
Sep 13, 2011 | 23.90 | 24.10 | 23.87 | 24.10 | 2,710 | +0.68(+2.92%) |
Sep 12, 2011 | 23.30 | 23.41 | 23.30 | 23.41 | 3,646 | -0.19(-0.82%) |
Sep 09, 2011 | 24.11 | 24.23 | 23.61 | 23.61 | 4,180 | -0.70(-2.89%) |
Sep 08, 2011 | 24.44 | 24.73 | 24.31 | 24.31 | 4,310 | -0.31(-1.28%) |
Sep 07, 2011 | 24.17 | 24.62 | 24.17 | 24.62 | 2,554 | +1.10(+4.67%) |
Sep 06, 2011 | 23.10 | 23.57 | 23.10 | 23.52 | 7,464 | -0.43(-1.82%) |
Sep 02, 2011 | 24.15 | 24.25 | 23.93 | 23.96 | 16,077 | -0.83(-3.34%) |
Sep 01, 2011 | 25.32 | 25.32 | 24.79 | 24.79 | 3,692 | -0.25(-1.00%) |
Aug 31, 2011 | 25.45 | 25.45 | 25.04 | 25.04 | 19,630 | +0.16(+0.62%) |
Aug 30, 2011 | 24.77 | 24.88 | 24.77 | 24.88 | 5,609 | +0.36(+1.46%) |
Aug 29, 2011 | 24.49 | 24.52 | 24.48 | 24.52 | 2,882 | +0.61(+2.57%) |
Aug 26, 2011 | 24.05 | 24.05 | 23.89 | 23.91 | 6,777 | +0.33(+1.41%) |
Aug 25, 2011 | 24.11 | 24.14 | 23.50 | 23.58 | 8,993 | -0.30(-1.24%) |
Aug 24, 2011 | 23.48 | 23.87 | 23.48 | 23.87 | 2,554 | +0.32(+1.35%) |
Aug 23, 2011 | 22.74 | 23.56 | 22.74 | 23.56 | 7,855 | +0.84(+3.68%) |
Aug 22, 2011 | 23.14 | 23.14 | 22.63 | 22.72 | 3,344 | +0.02(+0.08%) |
Aug 19, 2011 | 22.80 | 23.18 | 22.70 | 22.70 | 14,992 | -0.35(-1.51%) |
Aug 18, 2011 | 23.65 | 23.65 | 22.93 | 23.05 | 14,681 | -1.29(-5.31%) |
Aug 17, 2011 | 24.78 | 24.79 | 24.30 | 24.34 | 12,453 | -0.15(-0.60%) |
Aug 16, 2011 | 24.52 | 24.68 | 24.33 | 24.49 | 14,114 | -0.19(-0.77%) |
Aug 15, 2011 | 24.57 | 24.72 | 24.52 | 24.68 | 15,229 | +0.54(+2.25%) |
Aug 12, 2011 | 24.21 | 24.36 | 24.02 | 24.14 | 23,507 | -0.24(-0.99%) |
Aug 11, 2011 | 22.99 | 24.38 | 22.93 | 24.38 | 33,348 | +1.53(+6.71%) |
Aug 10, 2011 | 23.09 | 23.58 | 22.84 | 22.84 | 28,103 | -0.34(-1.45%) |
Aug 09, 2011 | 23.39 | 23.18 | 22.32 | 23.18 | 98,398 | +0.82(+3.65%) |
Aug 08, 2011 | 23.39 | 23.56 | 22.36 | 22.36 | 17,605 | -1.88(-7.76%) |
Aug 05, 2011 | 25.01 | 25.01 | 23.74 | 24.24 | 28,515 | -0.49(-1.97%) |
Aug 04, 2011 | 25.81 | 25.81 | 24.73 | 24.73 | 24,854 | -1.47(-5.60%) |
Aug 03, 2011 | 26.10 | 26.20 | 25.46 | 26.20 | 268,555 | +0.10(+0.38%) |
Aug 02, 2011 | 26.79 | 26.90 | 26.10 | 26.10 | 12,567 | -0.81(-2.99%) |
Aug 01, 2011 | 27.36 | 27.39 | 26.64 | 26.90 | 26,464 | -0.14(-0.53%) |
Jul 29, 2011 | 26.77 | 27.13 | 26.66 | 27.05 | 16,599 | -0.08(-0.30%) |
Jul 28, 2011 | 27.34 | 27.45 | 27.13 | 27.13 | 6,575 | -0.22(-0.79%) |
Jul 27, 2011 | 27.62 | 27.62 | 27.34 | 27.34 | 18,687 | -0.75(-2.66%) |
Jul 26, 2011 | 28.18 | 28.18 | 28.07 | 28.09 | 13,587 | -0.20(-0.71%) |
Jul 25, 2011 | 28.08 | 28.35 | 28.08 | 28.29 | 11,857 | -0.17(-0.61%) |
Jul 22, 2011 | 28.46 | 28.46 | 28.46 | 28.46 | 13,854 | +0.07(+0.26%) |
Jul 21, 2011 | 28.24 | 28.42 | 28.24 | 28.39 | 18,348 | +0.25(+0.90%) |
Jul 20, 2011 | 28.19 | 28.19 | 28.04 | 28.14 | 39,552 | -0.04(-0.15%) |
Jul 19, 2011 | 27.91 | 28.18 | 27.91 | 28.18 | 8,997 | +0.63(+2.28%) |
Jul 18, 2011 | 27.92 | 27.93 | 27.48 | 27.55 | 12,542 | -0.39(-1.39%) |
Jul 15, 2011 | 27.92 | 27.94 | 27.92 | 27.94 | 11,380 | +0.09(+0.33%) |
Jul 14, 2011 | 28.20 | 28.40 | 27.83 | 27.85 | 10,347 | -0.51(-1.81%) |
Jul 13, 2011 | 28.26 | 28.48 | 28.26 | 28.36 | 9,262 | +0.15(+0.52%) |
Jul 12, 2011 | 28.11 | 28.21 | 28.11 | 28.21 | 4,115 | -0.00(-0.02%) |
Jul 11, 2011 | 28.52 | 28.53 | 28.21 | 28.22 | 25,781 | -0.56(-1.93%) |
Jul 08, 2011 | 28.67 | 28.78 | 28.63 | 28.77 | 7,260 | -0.27(-0.92%) |
Jul 07, 2011 | 28.98 | 29.05 | 28.94 | 29.04 | 17,956 | +0.34(+1.17%) |
Jul 06, 2011 | 28.55 | 28.76 | 28.48 | 28.70 | 23,811 | +0.17(+0.61%) |
Jul 05, 2011 | 28.58 | 28.58 | 28.42 | 28.53 | 7,114 | +0.00(+0.01%) |