Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.47 | 23.54 | 23.05 | 23.12 | 64,691 | -0.09(-0.39%) |
Sep 29, 2011 | 23.43 | 23.78 | 23.16 | 23.21 | 31,761 | +0.11(+0.48%) |
Sep 28, 2011 | 23.38 | 23.60 | 23.10 | 23.10 | 41,049 | -0.25(-1.07%) |
Sep 27, 2011 | 23.69 | 23.83 | 23.35 | 23.35 | 36,607 | +0.12(+0.52%) |
Sep 26, 2011 | 22.95 | 23.25 | 22.95 | 23.23 | 30,573 | +0.18(+0.78%) |
Sep 23, 2011 | 22.99 | 23.19 | 22.95 | 23.05 | 38,114 | +0.10(+0.44%) |
Sep 22, 2011 | 22.76 | 23.33 | 22.67 | 22.95 | 35,957 | -0.60(-2.55%) |
Sep 21, 2011 | 23.82 | 23.98 | 23.44 | 23.55 | 25,328 | -0.30(-1.26%) |
Sep 20, 2011 | 23.63 | 23.94 | 23.55 | 23.85 | 48,257 | -0.25(-1.04%) |
Sep 19, 2011 | 23.85 | 24.13 | 23.78 | 24.10 | 35,316 | -0.14(-0.58%) |
Sep 16, 2011 | 24.24 | 24.54 | 24.24 | 24.24 | 21,596 | +0.52(+2.19%) |
Sep 15, 2011 | 23.48 | 23.72 | 23.48 | 23.72 | 29,403 | +0.17(+0.72%) |
Sep 14, 2011 | 23.59 | 23.72 | 23.40 | 23.55 | 230,829 | -0.20(-0.84%) |
Sep 13, 2011 | 24.03 | 24.03 | 23.69 | 23.75 | 19,008 | +0.67(+2.90%) |
Sep 12, 2011 | 22.88 | 23.08 | 22.65 | 23.08 | 21,805 | +0.39(+1.74%) |
Sep 09, 2011 | 23.13 | 23.13 | 22.58 | 22.68 | 37,712 | -0.52(-2.22%) |
Sep 08, 2011 | 23.41 | 23.54 | 23.20 | 23.20 | 25,134 | -0.65(-2.73%) |
Sep 07, 2011 | 23.59 | 23.93 | 23.59 | 23.85 | 36,920 | +0.80(+3.47%) |
Sep 06, 2011 | 22.87 | 23.21 | 22.87 | 23.05 | 11,345 | -0.86(-3.60%) |
Sep 02, 2011 | 24.22 | 24.22 | 23.87 | 23.91 | 29,078 | -0.13(-0.54%) |
Sep 01, 2011 | 24.22 | 24.27 | 24.04 | 24.04 | 22,459 | -0.11(-0.46%) |
Aug 31, 2011 | 24.05 | 24.30 | 24.05 | 24.15 | 23,952 | -0.28(-1.15%) |
Aug 30, 2011 | 24.29 | 24.62 | 24.28 | 24.43 | 31,924 | -0.34(-1.37%) |
Aug 29, 2011 | 24.67 | 24.91 | 24.67 | 24.77 | 31,508 | +0.41(+1.68%) |
Aug 26, 2011 | 24.38 | 24.55 | 24.01 | 24.36 | 28,221 | +0.68(+2.87%) |
Aug 25, 2011 | 23.93 | 24.20 | 23.67 | 23.68 | 30,152 | -0.40(-1.66%) |
Aug 24, 2011 | 23.74 | 24.11 | 23.74 | 24.08 | 40,881 | -0.10(-0.41%) |
Aug 23, 2011 | 23.94 | 24.21 | 23.93 | 24.18 | 30,210 | -0.16(-0.66%) |
Aug 22, 2011 | 24.34 | 24.76 | 24.34 | 24.34 | 195,039 | -0.13(-0.53%) |
Aug 19, 2011 | 25.00 | 25.31 | 24.47 | 24.47 | 115,790 | -1.01(-3.96%) |
Aug 18, 2011 | 25.60 | 25.94 | 25.34 | 25.48 | 32,750 | -1.33(-4.96%) |
Aug 17, 2011 | 26.70 | 27.04 | 26.62 | 26.81 | 20,557 | +0.31(+1.17%) |
Aug 16, 2011 | 26.38 | 26.67 | 26.33 | 26.50 | 52,567 | -0.17(-0.64%) |
Aug 15, 2011 | 26.74 | 26.74 | 26.46 | 26.67 | 138,690 | +0.48(+1.83%) |
Aug 12, 2011 | 26.05 | 26.58 | 26.05 | 26.19 | 34,554 | -0.65(-2.42%) |
Aug 11, 2011 | 26.47 | 27.02 | 26.32 | 26.84 | 30,377 | +0.25(+0.94%) |
Aug 10, 2011 | 27.12 | 27.12 | 26.53 | 26.59 | 27,587 | -0.56(-2.06%) |
Aug 09, 2011 | 26.81 | 27.46 | 26.49 | 27.15 | 42,520 | +1.13(+4.34%) |
Aug 08, 2011 | 26.98 | 27.09 | 26.02 | 26.02 | 49,322 | -1.18(-4.34%) |
Aug 05, 2011 | 27.15 | 27.50 | 26.74 | 27.20 | 32,868 | -0.03(-0.11%) |
Aug 04, 2011 | 27.81 | 28.03 | 27.23 | 27.23 | 21,353 | -1.49(-5.19%) |
Aug 03, 2011 | 28.76 | 28.86 | 28.50 | 28.72 | 80,825 | -0.03(-0.10%) |
Aug 02, 2011 | 29.05 | 29.24 | 28.75 | 28.75 | 44,342 | -0.36(-1.24%) |
Aug 01, 2011 | 29.85 | 29.85 | 29.02 | 29.11 | 13,027 | -0.98(-3.26%) |
Jul 29, 2011 | 29.95 | 30.14 | 29.85 | 30.09 | 34,417 | +0.07(+0.23%) |
Jul 28, 2011 | 30.14 | 30.48 | 30.02 | 30.02 | 27,086 | -0.12(-0.40%) |
Jul 27, 2011 | 30.41 | 30.41 | 29.99 | 30.14 | 17,514 | -0.47(-1.54%) |
Jul 26, 2011 | 30.65 | 30.82 | 30.61 | 30.61 | 22,850 | -0.72(-2.30%) |
Jul 25, 2011 | 31.12 | 31.35 | 31.12 | 31.33 | 27,118 | -0.16(-0.51%) |
Jul 22, 2011 | 31.48 | 31.55 | 31.48 | 31.49 | 12,659 | +0.19(+0.61%) |
Jul 21, 2011 | 30.88 | 31.46 | 30.88 | 31.30 | 20,996 | +0.02(+0.06%) |
Jul 20, 2011 | 30.60 | 31.28 | 30.60 | 31.28 | 71,980 | +0.69(+2.26%) |
Jul 19, 2011 | 30.48 | 30.72 | 30.48 | 30.59 | 20,480 | +0.44(+1.46%) |
Jul 18, 2011 | 30.40 | 30.40 | 29.95 | 30.15 | 16,190 | -0.26(-0.85%) |
Jul 15, 2011 | 30.62 | 30.65 | 30.40 | 30.41 | 23,801 | -0.08(-0.26%) |
Jul 14, 2011 | 30.77 | 30.91 | 30.49 | 30.49 | 26,784 | -0.35(-1.13%) |
Jul 13, 2011 | 30.67 | 31.07 | 30.67 | 30.84 | 28,784 | +0.44(+1.45%) |
Jul 12, 2011 | 30.44 | 30.80 | 30.40 | 30.40 | 16,052 | +0.08(+0.26%) |
Jul 11, 2011 | 30.57 | 30.57 | 30.30 | 30.32 | 47,407 | -0.47(-1.53%) |
Jul 08, 2011 | 30.61 | 30.87 | 30.61 | 30.79 | 19,947 | -0.11(-0.36%) |
Jul 07, 2011 | 30.85 | 31.00 | 30.81 | 30.90 | 21,839 | +0.18(+0.59%) |
Jul 06, 2011 | 30.76 | 30.80 | 30.69 | 30.72 | 17,224 | -0.13(-0.42%) |
Jul 05, 2011 | 30.83 | 31.00 | 30.83 | 30.85 | 32,457 | -0.49(-1.56%) |