Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.79 | 23.09 | 22.37 | 22.39 | 370,251 | -0.84(-3.61%) |
Sep 29, 2011 | 23.50 | 23.50 | 22.63 | 23.23 | 378,511 | +0.24(+1.04%) |
Sep 28, 2011 | 23.30 | 23.64 | 22.95 | 22.99 | 640,904 | -0.36(-1.54%) |
Sep 27, 2011 | 22.91 | 23.91 | 22.67 | 23.35 | 299,935 | +1.02(+4.56%) |
Sep 26, 2011 | 22.13 | 22.36 | 21.65 | 22.33 | 275,206 | +0.36(+1.64%) |
Sep 23, 2011 | 21.80 | 22.18 | 21.64 | 21.97 | 341,082 | +0.15(+0.71%) |
Sep 22, 2011 | 22.20 | 22.58 | 21.51 | 21.82 | 507,776 | -1.11(-4.85%) |
Sep 21, 2011 | 23.46 | 23.71 | 22.90 | 22.93 | 319,397 | -0.52(-2.22%) |
Sep 20, 2011 | 23.83 | 24.24 | 23.43 | 23.45 | 377,877 | -0.24(-1.01%) |
Sep 19, 2011 | 23.48 | 23.89 | 23.36 | 23.69 | 364,178 | -0.03(-0.14%) |
Sep 16, 2011 | 23.62 | 23.83 | 23.47 | 23.73 | 567,237 | +0.27(+1.13%) |
Sep 15, 2011 | 22.87 | 23.48 | 22.62 | 23.46 | 305,228 | +0.79(+3.47%) |
Sep 14, 2011 | 22.16 | 23.02 | 21.78 | 22.68 | 299,258 | +0.78(+3.55%) |
Sep 13, 2011 | 21.13 | 22.07 | 21.10 | 21.90 | 290,597 | +0.83(+3.94%) |
Sep 12, 2011 | 20.43 | 21.09 | 20.34 | 21.07 | 281,391 | +0.28(+1.36%) |
Sep 09, 2011 | 21.03 | 21.29 | 20.49 | 20.79 | 315,668 | -0.59(-2.76%) |
Sep 08, 2011 | 21.56 | 21.78 | 21.23 | 21.38 | 267,473 | -0.36(-1.65%) |
Sep 07, 2011 | 21.17 | 21.78 | 21.05 | 21.73 | 480,243 | +0.92(+4.40%) |
Sep 06, 2011 | 20.58 | 21.02 | 20.45 | 20.82 | 368,667 | -0.50(-2.37%) |
Sep 02, 2011 | 21.38 | 21.56 | 21.18 | 21.32 | 441,569 | -0.50(-2.31%) |
Sep 01, 2011 | 22.21 | 22.65 | 21.66 | 21.83 | 335,593 | -0.35(-1.58%) |
Aug 31, 2011 | 22.50 | 22.93 | 21.89 | 22.18 | 718,646 | -0.15(-0.65%) |
Aug 30, 2011 | 22.28 | 22.55 | 21.84 | 22.33 | 399,133 | -0.03(-0.15%) |
Aug 29, 2011 | 21.93 | 22.74 | 21.93 | 22.36 | 388,989 | +0.62(+2.87%) |
Aug 26, 2011 | 20.81 | 21.75 | 20.71 | 21.73 | 313,408 | +0.68(+3.25%) |
Aug 25, 2011 | 21.86 | 22.03 | 20.99 | 21.05 | 382,959 | -0.61(-2.80%) |
Aug 24, 2011 | 21.62 | 22.16 | 21.43 | 21.66 | 276,171 | +0.03(+0.16%) |
Aug 23, 2011 | 20.62 | 21.64 | 20.31 | 21.62 | 309,644 | +1.15(+5.60%) |
Aug 22, 2011 | 20.54 | 20.95 | 19.96 | 20.48 | 379,037 | +0.50(+2.48%) |
Aug 19, 2011 | 19.70 | 20.80 | 19.66 | 19.98 | 434,128 | -0.15(-0.72%) |
Aug 18, 2011 | 20.97 | 21.12 | 19.96 | 20.13 | 379,245 | -1.53(-7.07%) |
Aug 17, 2011 | 21.87 | 22.02 | 21.50 | 21.66 | 241,431 | -0.15(-0.67%) |
Aug 16, 2011 | 21.34 | 22.09 | 21.25 | 21.80 | 385,066 | +0.21(+0.95%) |
Aug 15, 2011 | 21.23 | 21.62 | 20.96 | 21.60 | 210,718 | +0.52(+2.48%) |
Aug 12, 2011 | 21.11 | 21.30 | 20.55 | 21.08 | 367,179 | +0.21(+1.03%) |
Aug 11, 2011 | 20.06 | 21.20 | 19.90 | 20.86 | 639,971 | +0.83(+4.14%) |
Aug 10, 2011 | 20.56 | 21.82 | 20.00 | 20.03 | 576,029 | -1.15(-5.42%) |
Aug 09, 2011 | 20.66 | 21.26 | 19.38 | 21.18 | 794,463 | +1.96(+10.22%) |
Aug 08, 2011 | 20.49 | 21.37 | 19.22 | 19.22 | 776,695 | -1.93(-9.13%) |
Aug 05, 2011 | 22.07 | 22.07 | 20.76 | 21.15 | 548,037 | -0.55(-2.55%) |
Aug 04, 2011 | 22.99 | 23.23 | 21.69 | 21.70 | 731,809 | -1.75(-7.47%) |
Aug 03, 2011 | 22.56 | 23.50 | 22.38 | 23.45 | 623,907 | +0.88(+3.92%) |
Aug 02, 2011 | 22.46 | 22.97 | 22.46 | 22.57 | 664,457 | -0.05(-0.23%) |
Aug 01, 2011 | 22.91 | 22.91 | 22.25 | 22.62 | 383,248 | -0.13(-0.56%) |
Jul 29, 2011 | 22.25 | 22.95 | 22.17 | 22.75 | 232,126 | +0.25(+1.13%) |
Jul 28, 2011 | 22.77 | 22.79 | 22.45 | 22.49 | 223,886 | -0.17(-0.75%) |
Jul 27, 2011 | 22.87 | 23.04 | 22.61 | 22.66 | 383,059 | -0.28(-1.22%) |
Jul 26, 2011 | 23.26 | 23.31 | 22.92 | 22.94 | 244,688 | -0.38(-1.64%) |
Jul 25, 2011 | 23.38 | 23.73 | 23.18 | 23.32 | 311,789 | -0.37(-1.58%) |
Jul 22, 2011 | 23.46 | 23.84 | 23.38 | 23.70 | 394,169 | -0.15(-0.64%) |
Jul 21, 2011 | 24.53 | 24.53 | 23.14 | 23.85 | 2,077,328 | -1.56(-6.16%) |
Jul 20, 2011 | 24.97 | 25.47 | 24.72 | 25.42 | 370,809 | +0.45(+1.80%) |
Jul 19, 2011 | 24.37 | 25.07 | 24.37 | 24.96 | 251,746 | +0.83(+3.45%) |
Jul 18, 2011 | 24.25 | 24.44 | 24.12 | 24.13 | 303,599 | -0.34(-1.39%) |
Jul 15, 2011 | 23.84 | 24.49 | 23.78 | 24.47 | 352,550 | +0.68(+2.86%) |
Jul 14, 2011 | 24.71 | 25.04 | 23.73 | 23.79 | 339,122 | -0.89(-3.62%) |
Jul 13, 2011 | 24.67 | 24.95 | 24.45 | 24.68 | 297,416 | +0.22(+0.90%) |
Jul 12, 2011 | 24.77 | 25.03 | 24.41 | 24.46 | 295,498 | -0.31(-1.24%) |
Jul 11, 2011 | 25.23 | 25.47 | 24.73 | 24.77 | 312,895 | -0.73(-2.87%) |
Jul 08, 2011 | 25.57 | 25.80 | 25.30 | 25.50 | 277,651 | -0.39(-1.51%) |
Jul 07, 2011 | 26.03 | 26.04 | 25.67 | 25.89 | 308,544 | +0.04(+0.16%) |
Jul 06, 2011 | 25.84 | 26.09 | 25.74 | 25.85 | 231,323 | -0.13(-0.49%) |
Jul 05, 2011 | 26.04 | 26.19 | 25.68 | 25.98 | 183,889 | -0.07(-0.26%) |