Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.70 | 22.75 | 22.70 | 22.71 | 487 | -0.48(-2.05%) |
Sep 29, 2011 | 23.19 | 23.19 | 23.16 | 23.19 | 756 | -0.80(-3.33%) |
Sep 28, 2011 | 24.10 | 24.10 | 23.99 | 23.99 | 2,618 | -0.57(-2.30%) |
Sep 27, 2011 | 24.58 | 24.58 | 24.36 | 24.56 | 2,846 | +1.08(+4.58%) |
Sep 26, 2011 | 23.00 | 23.55 | 23.00 | 23.48 | 2,321 | +0.26(+1.12%) |
Sep 23, 2011 | 23.25 | 23.25 | 23.12 | 23.22 | 1,278 | +0.40(+1.75%) |
Sep 22, 2011 | 22.94 | 22.94 | 22.61 | 22.82 | 2,524 | -1.17(-4.88%) |
Sep 21, 2011 | 24.39 | 24.39 | 23.99 | 23.99 | 1,424 | -0.47(-1.92%) |
Sep 20, 2011 | 24.57 | 25.00 | 24.46 | 24.46 | 13,663 | -0.16(-0.65%) |
Sep 19, 2011 | 24.62 | 24.62 | 24.62 | 24.62 | 104 | -0.11(-0.44%) |
Sep 16, 2011 | 24.86 | 24.86 | 24.62 | 24.73 | 1,195 | +0.10(+0.41%) |
Sep 15, 2011 | 24.69 | 24.69 | 24.61 | 24.63 | 1,257 | +0.03(+0.10%) |
Sep 14, 2011 | 24.20 | 24.60 | 24.20 | 24.60 | 260 | +0.68(+2.86%) |
Sep 13, 2011 | 23.64 | 23.92 | 23.64 | 23.92 | 436 | +0.95(+4.12%) |
Sep 12, 2011 | 23.18 | 23.18 | 22.87 | 22.97 | 526 | -0.11(-0.47%) |
Sep 09, 2011 | 23.23 | 23.23 | 23.08 | 23.08 | 398 | -0.81(-3.39%) |
Sep 08, 2011 | 24.06 | 24.11 | 23.70 | 23.89 | 12,984 | -0.38(-1.57%) |
Sep 07, 2011 | 23.99 | 24.27 | 23.99 | 24.27 | 1,772 | +0.89(+3.82%) |
Sep 06, 2011 | 23.07 | 23.38 | 22.77 | 23.38 | 888 | -0.12(-0.53%) |
Sep 02, 2011 | 23.51 | 23.51 | 23.50 | 23.50 | 625 | -0.92(-3.77%) |
Sep 01, 2011 | 24.80 | 24.80 | 24.42 | 24.42 | 800 | -0.46(-1.85%) |
Aug 31, 2011 | 25.18 | 25.18 | 24.88 | 24.88 | 1,100 | -0.02(-0.08%) |
Aug 30, 2011 | 24.66 | 24.90 | 24.65 | 24.90 | 1,410 | +0.42(+1.72%) |
Aug 29, 2011 | 24.54 | 24.54 | 24.48 | 24.48 | 2,013 | +0.75(+3.16%) |
Aug 26, 2011 | 23.32 | 23.75 | 23.04 | 23.73 | 1,469 | +0.70(+3.04%) |
Aug 25, 2011 | 23.29 | 23.33 | 23.03 | 23.03 | 8,046 | -0.12(-0.52%) |
Aug 24, 2011 | 23.15 | 23.15 | 23.15 | 23.15 | 291 | +0.22(+0.96%) |
Aug 23, 2011 | 22.53 | 22.93 | 22.53 | 22.93 | 800 | +0.65(+2.92%) |
Aug 22, 2011 | 22.21 | 22.58 | 22.21 | 22.28 | 984 | +0.19(+0.86%) |
Aug 19, 2011 | 22.52 | 22.52 | 22.09 | 22.09 | 865 | -0.44(-1.96%) |
Aug 18, 2011 | 22.32 | 22.59 | 22.32 | 22.53 | 2,682 | -0.93(-3.98%) |
Aug 17, 2011 | 23.46 | 23.46 | 23.46 | 23.46 | 300 | -0.77(-3.16%) |
Aug 16, 2011 | 24.05 | 24.23 | 24.05 | 24.23 | 1,005 | -0.18(-0.74%) |
Aug 15, 2011 | 24.20 | 24.41 | 24.06 | 24.41 | 5,749 | +0.34(+1.41%) |
Aug 12, 2011 | 23.91 | 24.21 | 23.74 | 24.07 | 11,640 | -0.08(-0.33%) |
Aug 11, 2011 | 22.92 | 24.18 | 22.92 | 24.15 | 6,062 | +0.91(+3.92%) |
Aug 10, 2011 | 23.22 | 23.47 | 23.02 | 23.24 | 2,291 | +0.33(+1.43%) |
Aug 09, 2011 | 23.00 | 23.21 | 21.93 | 22.91 | 18,149 | +0.22(+0.98%) |
Aug 08, 2011 | 23.00 | 23.60 | 22.32 | 22.69 | 27,774 | -1.70(-6.97%) |
Aug 05, 2011 | 24.23 | 24.53 | 23.53 | 24.39 | 10,531 | -0.19(-0.77%) |
Aug 04, 2011 | 24.87 | 25.09 | 24.57 | 24.58 | 4,826 | -1.37(-5.28%) |
Aug 03, 2011 | 25.64 | 25.95 | 25.11 | 25.95 | 2,315 | +0.24(+0.92%) |
Aug 02, 2011 | 26.58 | 26.58 | 25.71 | 25.71 | 3,590 | -0.86(-3.23%) |
Aug 01, 2011 | 26.97 | 26.97 | 26.57 | 26.57 | 1,181 | -0.12(-0.45%) |
Jul 29, 2011 | 26.28 | 26.82 | 26.28 | 26.69 | 1,310 | -0.08(-0.30%) |
Jul 28, 2011 | 26.81 | 27.15 | 26.75 | 26.77 | 1,531 | -0.05(-0.19%) |
Jul 27, 2011 | 27.09 | 27.20 | 26.82 | 26.82 | 1,749 | -0.87(-3.14%) |
Jul 26, 2011 | 27.69 | 27.69 | 27.69 | 27.69 | 400 | -0.09(-0.32%) |
Jul 25, 2011 | 27.83 | 27.83 | 27.78 | 27.78 | 751 | -0.30(-1.06%) |
Jul 22, 2011 | 28.13 | 28.14 | 28.08 | 28.08 | 1,786 | +0.11(+0.38%) |
Jul 21, 2011 | 27.97 | 27.97 | 27.97 | 27.97 | 131 | +0.10(+0.36%) |
Jul 20, 2011 | 27.79 | 27.91 | 27.78 | 27.87 | 1,209 | +0.07(+0.25%) |
Jul 19, 2011 | 27.81 | 27.84 | 27.80 | 27.80 | 520 | +0.44(+1.61%) |
Jul 18, 2011 | 27.61 | 27.61 | 27.36 | 27.36 | 1,152 | -0.25(-0.91%) |
Jul 15, 2011 | 27.55 | 27.61 | 27.53 | 27.61 | 3,522 | -0.02(-0.09%) |
Jul 14, 2011 | 27.63 | 27.85 | 27.63 | 27.63 | 285 | -0.27(-0.95%) |
Jul 13, 2011 | 27.91 | 27.91 | 27.90 | 27.90 | 210 | +0.25(+0.90%) |
Jul 12, 2011 | 27.76 | 27.76 | 27.63 | 27.65 | 655 | -0.08(-0.29%) |
Jul 11, 2011 | 28.10 | 28.20 | 27.73 | 27.73 | 1,200 | -0.52(-1.84%) |
Jul 08, 2011 | 28.20 | 28.26 | 28.02 | 28.25 | 4,222 | -0.18(-0.63%) |
Jul 07, 2011 | 28.21 | 28.52 | 28.21 | 28.43 | 7,045 | +0.43(+1.54%) |
Jul 06, 2011 | 27.97 | 28.04 | 27.80 | 28.00 | 8,870 | +0.08(+0.28%) |
Jul 05, 2011 | 27.82 | 27.92 | 27.82 | 27.92 | 250 | +0.24(+0.87%) |