Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.77 | 23.95 | 23.48 | 23.62 | 63,242 | -0.27(-1.13%) |
Sep 29, 2011 | 23.73 | 23.92 | 23.63 | 23.89 | 14,678 | +0.28(+1.19%) |
Sep 28, 2011 | 23.81 | 24.12 | 23.61 | 23.61 | 15,389 | -0.24(-1.01%) |
Sep 27, 2011 | 24.26 | 24.38 | 23.64 | 23.85 | 23,762 | -0.19(-0.79%) |
Sep 26, 2011 | 23.90 | 24.20 | 23.90 | 24.04 | 13,667 | +0.02(+0.08%) |
Sep 23, 2011 | 23.85 | 24.13 | 23.85 | 24.02 | 24,510 | -0.17(-0.70%) |
Sep 22, 2011 | 23.74 | 24.19 | 23.74 | 24.19 | 14,570 | +0.57(+2.41%) |
Sep 21, 2011 | 23.98 | 24.19 | 23.60 | 23.62 | 20,208 | -0.37(-1.54%) |
Sep 20, 2011 | 23.90 | 24.18 | 23.81 | 23.99 | 23,170 | +0.24(+1.01%) |
Sep 19, 2011 | 23.60 | 23.86 | 23.30 | 23.75 | 27,595 | -0.10(-0.42%) |
Sep 16, 2011 | 23.75 | 23.85 | 23.70 | 23.85 | 9,851 | -0.20(-0.83%) |
Sep 15, 2011 | 24.11 | 24.20 | 23.86 | 24.05 | 11,914 | +0.10(+0.42%) |
Sep 14, 2011 | 23.82 | 24.16 | 23.78 | 23.95 | 13,191 | -0.08(-0.33%) |
Sep 13, 2011 | 24.00 | 24.23 | 24.00 | 24.03 | 51,853 | +0.09(+0.38%) |
Sep 12, 2011 | 23.79 | 24.08 | 23.77 | 23.94 | 6,772 | +0.15(+0.63%) |
Sep 09, 2011 | 23.86 | 23.96 | 23.76 | 23.79 | 39,666 | -0.30(-1.25%) |
Sep 08, 2011 | 23.94 | 24.16 | 23.90 | 24.09 | 13,594 | +0.37(+1.56%) |
Sep 07, 2011 | 23.66 | 23.87 | 23.66 | 23.72 | 29,883 | -0.03(-0.13%) |
Sep 06, 2011 | 23.73 | 23.89 | 23.64 | 23.75 | 18,009 | -0.04(-0.17%) |
Sep 02, 2011 | 23.69 | 23.85 | 23.67 | 23.79 | 20,435 | -0.03(-0.13%) |
Sep 01, 2011 | 23.80 | 24.05 | 23.80 | 23.82 | 11,388 | -0.28(-1.16%) |
Aug 31, 2011 | 24.03 | 24.27 | 23.97 | 24.10 | 10,756 | +0.30(+1.26%) |
Aug 30, 2011 | 23.54 | 23.80 | 23.51 | 23.80 | 11,812 | +0.19(+0.80%) |
Aug 29, 2011 | 23.52 | 23.65 | 23.52 | 23.61 | 8,581 | +0.06(+0.25%) |
Aug 26, 2011 | 23.34 | 23.75 | 23.27 | 23.55 | 19,519 | +0.47(+2.04%) |
Aug 25, 2011 | 23.28 | 23.40 | 23.05 | 23.08 | 10,429 | -0.54(-2.29%) |
Aug 24, 2011 | 23.52 | 23.65 | 23.46 | 23.62 | 15,892 | -0.32(-1.34%) |
Aug 23, 2011 | 23.74 | 23.96 | 23.62 | 23.94 | 12,761 | +0.44(+1.87%) |
Aug 22, 2011 | 23.44 | 23.69 | 23.44 | 23.50 | 9,696 | -0.10(-0.42%) |
Aug 19, 2011 | 23.42 | 23.88 | 23.42 | 23.60 | 16,612 | +0.16(+0.68%) |
Aug 18, 2011 | 23.30 | 23.56 | 23.30 | 23.44 | 20,852 | -0.11(-0.47%) |
Aug 17, 2011 | 23.61 | 23.79 | 23.53 | 23.55 | 14,523 | -0.01(-0.04%) |
Aug 16, 2011 | 23.49 | 23.77 | 23.49 | 23.56 | 7,653 | -0.18(-0.76%) |
Aug 15, 2011 | 23.55 | 23.85 | 23.55 | 23.74 | 10,588 | +0.04(+0.17%) |
Aug 12, 2011 | 23.53 | 23.79 | 23.51 | 23.70 | 19,813 | +0.34(+1.46%) |
Aug 11, 2011 | 23.27 | 23.38 | 23.04 | 23.36 | 11,219 | +0.25(+1.08%) |
Aug 10, 2011 | 22.85 | 23.32 | 22.85 | 23.11 | 21,980 | -0.35(-1.49%) |
Aug 09, 2011 | 22.92 | 23.46 | 22.57 | 23.46 | 23,118 | +0.81(+3.58%) |
Aug 08, 2011 | 23.01 | 23.29 | 22.65 | 22.65 | 19,387 | -0.56(-2.41%) |
Aug 05, 2011 | 23.00 | 23.27 | 22.79 | 23.21 | 19,119 | +0.41(+1.80%) |
Aug 04, 2011 | 22.98 | 23.05 | 22.80 | 22.80 | 30,925 | -0.96(-4.04%) |
Aug 03, 2011 | 23.69 | 23.83 | 23.66 | 23.76 | 10,172 | +0.07(+0.30%) |
Aug 02, 2011 | 23.88 | 23.88 | 23.65 | 23.69 | 10,039 | -0.21(-0.88%) |
Aug 01, 2011 | 24.00 | 24.03 | 23.84 | 23.90 | 50,282 | -0.10(-0.42%) |
Jul 29, 2011 | 23.68 | 24.00 | 23.62 | 24.00 | 21,977 | +0.26(+1.10%) |
Jul 28, 2011 | 23.66 | 23.83 | 23.62 | 23.74 | 4,951 | +0.05(+0.21%) |
Jul 27, 2011 | 23.82 | 23.84 | 23.69 | 23.69 | 13,483 | -0.12(-0.50%) |
Jul 26, 2011 | 23.88 | 23.91 | 23.79 | 23.81 | 9,558 | -0.07(-0.29%) |
Jul 25, 2011 | 23.78 | 23.98 | 23.78 | 23.88 | 10,318 | +0.21(+0.89%) |
Jul 22, 2011 | 23.67 | 23.73 | 23.67 | 23.67 | 15,038 | -0.10(-0.42%) |
Jul 21, 2011 | 23.56 | 23.77 | 23.56 | 23.77 | 9,589 | +0.26(+1.11%) |
Jul 20, 2011 | 23.44 | 23.52 | 23.42 | 23.51 | 11,774 | +0.06(+0.26%) |
Jul 19, 2011 | 23.66 | 23.66 | 23.45 | 23.45 | 9,848 | +0.20(+0.86%) |
Jul 18, 2011 | 23.23 | 23.41 | 23.21 | 23.25 | 7,681 | -0.13(-0.56%) |
Jul 15, 2011 | 23.37 | 23.50 | 23.35 | 23.38 | 21,047 | +0.05(+0.21%) |
Jul 14, 2011 | 23.42 | 23.44 | 23.29 | 23.33 | 12,461 | +0.11(+0.47%) |
Jul 13, 2011 | 23.12 | 23.38 | 23.12 | 23.22 | 20,983 | +0.20(+0.87%) |
Jul 12, 2011 | 22.91 | 23.10 | 22.91 | 23.02 | 835,301 | +0.18(+0.79%) |
Jul 11, 2011 | 22.72 | 22.91 | 22.62 | 22.84 | 297,939 | -0.19(-0.83%) |
Jul 08, 2011 | 22.83 | 23.09 | 22.83 | 23.03 | 25,577 | -0.15(-0.65%) |
Jul 07, 2011 | 23.08 | 23.20 | 23.08 | 23.18 | 18,750 | +0.06(+0.26%) |
Jul 06, 2011 | 23.05 | 23.19 | 23.05 | 23.12 | 16,937 | -0.10(-0.43%) |
Jul 05, 2011 | 23.16 | 23.25 | 23.16 | 23.22 | 40,832 | +0.16(+0.69%) |