Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.77 | 19.89 | 19.38 | 19.39 | 26,669 | -0.70(-3.47%) |
Sep 29, 2011 | 20.19 | 20.29 | 19.86 | 20.09 | 16,636 | +0.28(+1.40%) |
Sep 28, 2011 | 20.12 | 20.38 | 19.81 | 19.81 | 19,721 | -0.22(-1.12%) |
Sep 27, 2011 | 20.09 | 20.43 | 20.04 | 20.04 | 62,943 | +0.42(+2.14%) |
Sep 26, 2011 | 19.46 | 19.62 | 19.10 | 19.62 | 11,482 | +0.27(+1.40%) |
Sep 23, 2011 | 18.96 | 19.43 | 18.96 | 19.34 | 13,523 | +0.47(+2.50%) |
Sep 22, 2011 | 19.44 | 19.44 | 18.71 | 18.87 | 23,916 | -1.22(-6.08%) |
Sep 21, 2011 | 20.62 | 20.79 | 20.10 | 20.10 | 43,024 | -0.57(-2.76%) |
Sep 20, 2011 | 20.73 | 21.01 | 20.66 | 20.67 | 22,696 | -0.28(-1.32%) |
Sep 19, 2011 | 20.83 | 20.94 | 20.63 | 20.94 | 12,052 | -0.51(-2.38%) |
Sep 16, 2011 | 21.66 | 21.66 | 21.45 | 21.45 | 1,094 | -0.05(-0.21%) |
Sep 15, 2011 | 21.39 | 21.50 | 21.39 | 21.50 | 5,841 | +0.13(+0.60%) |
Sep 14, 2011 | 21.30 | 21.47 | 21.04 | 21.37 | 4,933 | -0.05(-0.21%) |
Sep 13, 2011 | 21.41 | 21.45 | 21.20 | 21.42 | 14,007 | +0.01(+0.04%) |
Sep 12, 2011 | 21.15 | 21.44 | 21.00 | 21.41 | 23,583 | -0.14(-0.63%) |
Sep 09, 2011 | 21.91 | 21.91 | 21.50 | 21.54 | 2,383 | -0.85(-3.79%) |
Sep 08, 2011 | 22.46 | 22.56 | 22.29 | 22.39 | 2,790 | -0.24(-1.06%) |
Sep 07, 2011 | 22.44 | 22.67 | 22.44 | 22.63 | 15,428 | +0.51(+2.32%) |
Sep 06, 2011 | 21.75 | 22.13 | 21.57 | 22.12 | 11,700 | -0.48(-2.11%) |
Sep 02, 2011 | 22.71 | 22.88 | 22.51 | 22.59 | 17,981 | -0.48(-2.08%) |
Sep 01, 2011 | 23.03 | 23.28 | 23.03 | 23.07 | 16,546 | -0.02(-0.10%) |
Aug 31, 2011 | 23.00 | 23.10 | 22.91 | 23.10 | 8,999 | +0.25(+1.08%) |
Aug 30, 2011 | 22.59 | 22.92 | 22.59 | 22.85 | 6,283 | +0.09(+0.39%) |
Aug 29, 2011 | 22.44 | 22.83 | 22.44 | 22.76 | 3,395 | +0.52(+2.35%) |
Aug 26, 2011 | 21.77 | 22.26 | 21.67 | 22.24 | 9,462 | +0.22(+1.00%) |
Aug 25, 2011 | 22.20 | 22.21 | 21.88 | 22.02 | 11,904 | -0.32(-1.41%) |
Aug 24, 2011 | 22.27 | 22.44 | 22.16 | 22.33 | 7,958 | -0.14(-0.60%) |
Aug 23, 2011 | 22.05 | 22.47 | 22.05 | 22.47 | 7,320 | +0.56(+2.57%) |
Aug 22, 2011 | 22.32 | 22.32 | 21.90 | 21.90 | 17,282 | -0.07(-0.34%) |
Aug 19, 2011 | 22.05 | 22.44 | 21.90 | 21.98 | 87,632 | -0.06(-0.27%) |
Aug 18, 2011 | 22.21 | 22.40 | 21.96 | 22.04 | 35,645 | -0.86(-3.74%) |
Aug 17, 2011 | 22.77 | 23.01 | 22.70 | 22.89 | 23,849 | +0.28(+1.23%) |
Aug 16, 2011 | 22.43 | 22.71 | 22.43 | 22.62 | 39,680 | -0.07(-0.33%) |
Aug 15, 2011 | 22.38 | 22.69 | 22.38 | 22.69 | 17,322 | +0.55(+2.51%) |
Aug 12, 2011 | 22.27 | 22.31 | 21.93 | 22.14 | 27,925 | -0.07(-0.30%) |
Aug 11, 2011 | 21.36 | 22.21 | 21.36 | 22.20 | 19,361 | +0.89(+4.15%) |
Aug 10, 2011 | 21.45 | 21.80 | 21.15 | 21.32 | 41,135 | -0.73(-3.30%) |
Aug 09, 2011 | 21.57 | 22.05 | 20.94 | 22.05 | 36,366 | +0.92(+4.33%) |
Aug 08, 2011 | 22.13 | 22.25 | 20.96 | 21.13 | 81,930 | -1.91(-8.27%) |
Aug 05, 2011 | 23.28 | 23.28 | 22.30 | 23.04 | 56,274 | -0.24(-1.05%) |
Aug 04, 2011 | 23.94 | 23.94 | 23.22 | 23.28 | 140,560 | -1.17(-4.77%) |
Aug 03, 2011 | 24.66 | 24.66 | 24.03 | 24.45 | 172,335 | -0.24(-0.97%) |
Aug 02, 2011 | 25.17 | 25.17 | 24.68 | 24.69 | 17,034 | -0.61(-2.40%) |
Aug 01, 2011 | 25.68 | 25.68 | 25.08 | 25.29 | 21,004 | -0.05(-0.19%) |
Jul 29, 2011 | 25.02 | 25.43 | 25.02 | 25.34 | 36,517 | +0.05(+0.22%) |
Jul 28, 2011 | 25.20 | 25.40 | 25.19 | 25.29 | 16,626 | +0.11(+0.45%) |
Jul 27, 2011 | 25.58 | 25.58 | 25.14 | 25.17 | 14,923 | -0.52(-2.02%) |
Jul 26, 2011 | 25.66 | 25.70 | 25.50 | 25.69 | 22,879 | +0.18(+0.71%) |
Jul 25, 2011 | 25.42 | 25.68 | 25.41 | 25.51 | 42,017 | -0.05(-0.18%) |
Jul 22, 2011 | 25.53 | 25.68 | 25.48 | 25.56 | 16,257 | -0.05(-0.21%) |
Jul 21, 2011 | 25.47 | 25.63 | 25.47 | 25.61 | 7,662 | +0.29(+1.17%) |
Jul 20, 2011 | 25.41 | 25.53 | 25.32 | 25.32 | 95,442 | -0.11(-0.43%) |
Jul 19, 2011 | 25.34 | 25.49 | 25.31 | 25.43 | 15,992 | +0.20(+0.81%) |
Jul 18, 2011 | 25.38 | 25.38 | 25.21 | 25.22 | 4,711 | -0.40(-1.55%) |
Jul 15, 2011 | 25.55 | 25.62 | 25.55 | 25.62 | 13,821 | +0.15(+0.61%) |
Jul 14, 2011 | 25.76 | 25.76 | 25.47 | 25.47 | 11,710 | -0.24(-0.93%) |
Jul 13, 2011 | 25.48 | 25.89 | 25.48 | 25.71 | 7,689 | +0.30(+1.18%) |
Jul 12, 2011 | 25.38 | 25.54 | 25.38 | 25.41 | 65,479 | -0.11(-0.44%) |
Jul 11, 2011 | 25.86 | 25.86 | 25.52 | 25.52 | 12,274 | -0.54(-2.07%) |
Jul 08, 2011 | 26.12 | 26.17 | 25.99 | 26.06 | 76,035 | -0.35(-1.33%) |
Jul 07, 2011 | 26.62 | 26.62 | 26.40 | 26.41 | 10,295 | +0.14(+0.51%) |
Jul 06, 2011 | 26.42 | 26.42 | 26.10 | 26.28 | 14,901 | -0.20(-0.76%) |
Jul 05, 2011 | 26.67 | 26.67 | 26.43 | 26.48 | 18,130 | -0.11(-0.39%) |