Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.74 | 22.96 | 22.48 | 22.48 | 9,245 | -0.65(-2.82%) |
Sep 29, 2011 | 23.76 | 23.76 | 22.79 | 23.13 | 160,443 | -0.43(-1.82%) |
Sep 28, 2011 | 23.90 | 23.95 | 23.43 | 23.56 | 8,478 | -0.33(-1.38%) |
Sep 27, 2011 | 24.13 | 24.22 | 23.89 | 23.89 | 8,416 | +0.33(+1.39%) |
Sep 26, 2011 | 22.88 | 23.56 | 22.88 | 23.56 | 12,105 | +0.50(+2.15%) |
Sep 23, 2011 | 22.73 | 23.16 | 22.73 | 23.07 | 33,527 | +0.12(+0.51%) |
Sep 22, 2011 | 22.99 | 23.09 | 22.56 | 22.95 | 75,959 | -0.75(-3.17%) |
Sep 21, 2011 | 24.52 | 24.54 | 23.70 | 23.70 | 13,884 | -0.83(-3.39%) |
Sep 20, 2011 | 24.54 | 24.99 | 24.52 | 24.53 | 37,850 | -0.21(-0.83%) |
Sep 19, 2011 | 24.51 | 24.74 | 24.37 | 24.74 | 30,876 | +0.02(+0.07%) |
Sep 16, 2011 | 24.85 | 24.87 | 24.54 | 24.72 | 14,808 | +0.11(+0.44%) |
Sep 15, 2011 | 24.62 | 24.65 | 24.28 | 24.61 | 18,705 | +0.06(+0.25%) |
Sep 14, 2011 | 23.96 | 24.56 | 23.74 | 24.55 | 23,251 | +0.65(+2.70%) |
Sep 13, 2011 | 23.67 | 23.99 | 23.54 | 23.91 | 7,097 | +0.37(+1.59%) |
Sep 12, 2011 | 23.06 | 23.53 | 23.01 | 23.53 | 22,145 | +0.15(+0.66%) |
Sep 09, 2011 | 23.73 | 23.87 | 23.25 | 23.38 | 21,106 | -0.64(-2.68%) |
Sep 08, 2011 | 24.28 | 24.47 | 23.98 | 24.02 | 38,706 | -0.29(-1.18%) |
Sep 07, 2011 | 23.96 | 24.34 | 23.94 | 24.31 | 19,506 | +0.67(+2.84%) |
Sep 06, 2011 | 23.01 | 23.65 | 23.01 | 23.64 | 28,300 | -0.09(-0.38%) |
Sep 02, 2011 | 23.89 | 24.00 | 23.64 | 23.73 | 40,239 | -0.69(-2.82%) |
Sep 01, 2011 | 24.78 | 24.78 | 24.39 | 24.42 | 16,739 | -0.27(-1.09%) |
Aug 31, 2011 | 24.77 | 24.99 | 24.51 | 24.69 | 30,491 | +0.12(+0.47%) |
Aug 30, 2011 | 24.27 | 24.69 | 24.21 | 24.57 | 36,531 | +0.20(+0.81%) |
Aug 29, 2011 | 23.93 | 24.37 | 23.93 | 24.37 | 19,695 | +0.78(+3.30%) |
Aug 26, 2011 | 22.74 | 23.59 | 22.62 | 23.59 | 12,688 | +0.56(+2.44%) |
Aug 25, 2011 | 23.53 | 23.59 | 22.98 | 23.03 | 31,017 | -0.39(-1.68%) |
Aug 24, 2011 | 23.17 | 23.44 | 23.01 | 23.43 | 28,511 | +0.34(+1.48%) |
Aug 23, 2011 | 22.36 | 23.15 | 22.29 | 23.08 | 44,356 | +0.87(+3.93%) |
Aug 22, 2011 | 22.49 | 22.55 | 22.19 | 22.21 | 16,183 | +0.07(+0.32%) |
Aug 19, 2011 | 22.21 | 22.74 | 22.14 | 22.14 | 23,917 | -0.40(-1.78%) |
Aug 18, 2011 | 23.21 | 23.21 | 22.34 | 22.54 | 55,508 | -1.28(-5.37%) |
Aug 17, 2011 | 24.02 | 24.25 | 23.65 | 23.82 | 36,704 | -0.16(-0.66%) |
Aug 16, 2011 | 24.00 | 24.23 | 23.79 | 23.98 | 48,552 | -0.29(-1.21%) |
Aug 15, 2011 | 24.18 | 24.28 | 23.92 | 24.27 | 34,281 | +0.36(+1.49%) |
Aug 12, 2011 | 23.81 | 24.05 | 23.67 | 23.92 | 19,862 | +0.27(+1.13%) |
Aug 11, 2011 | 22.63 | 23.83 | 22.59 | 23.65 | 39,712 | +1.14(+5.08%) |
Aug 10, 2011 | 22.85 | 23.16 | 22.50 | 22.50 | 47,890 | -0.68(-2.93%) |
Aug 09, 2011 | 23.71 | 23.18 | 21.90 | 23.18 | 131,470 | +0.93(+4.18%) |
Aug 08, 2011 | 23.11 | 23.50 | 22.21 | 22.25 | 185,025 | -1.77(-7.37%) |
Aug 05, 2011 | 24.32 | 24.40 | 23.31 | 24.02 | 112,222 | +0.06(+0.26%) |
Aug 04, 2011 | 25.07 | 25.07 | 23.96 | 23.96 | 193,507 | -1.35(-5.33%) |
Aug 03, 2011 | 25.19 | 25.36 | 24.63 | 25.31 | 327,173 | +0.17(+0.67%) |
Aug 02, 2011 | 25.87 | 25.95 | 25.14 | 25.14 | 42,514 | -0.93(-3.57%) |
Aug 01, 2011 | 26.53 | 26.54 | 25.80 | 26.07 | 49,902 | -0.17(-0.65%) |
Jul 29, 2011 | 26.04 | 26.39 | 25.91 | 26.24 | 40,421 | -0.05(-0.20%) |
Jul 28, 2011 | 26.45 | 26.62 | 26.28 | 26.29 | 90,059 | -0.13(-0.48%) |
Jul 27, 2011 | 27.01 | 27.01 | 26.39 | 26.42 | 17,861 | -0.67(-2.47%) |
Jul 26, 2011 | 27.16 | 27.17 | 27.02 | 27.09 | 32,888 | -0.15(-0.56%) |
Jul 25, 2011 | 27.21 | 27.37 | 27.16 | 27.24 | 25,775 | -0.14(-0.52%) |
Jul 22, 2011 | 27.39 | 27.44 | 27.27 | 27.38 | 12,772 | -0.01(-0.03%) |
Jul 21, 2011 | 27.24 | 27.50 | 27.24 | 27.39 | 12,085 | +0.27(+0.99%) |
Jul 20, 2011 | 27.36 | 27.36 | 27.07 | 27.13 | 20,017 | -0.15(-0.56%) |
Jul 19, 2011 | 27.16 | 27.33 | 27.10 | 27.28 | 8,146 | +0.50(+1.87%) |
Jul 18, 2011 | 26.84 | 26.89 | 26.57 | 26.78 | 30,638 | -0.17(-0.62%) |
Jul 15, 2011 | 26.98 | 26.98 | 26.81 | 26.94 | 34,898 | +0.09(+0.32%) |
Jul 14, 2011 | 27.14 | 27.30 | 26.81 | 26.86 | 25,695 | -0.25(-0.92%) |
Jul 13, 2011 | 27.21 | 27.39 | 27.05 | 27.11 | 28,483 | +0.11(+0.40%) |
Jul 12, 2011 | 27.13 | 27.24 | 27.00 | 27.00 | 14,426 | -0.15(-0.55%) |
Jul 11, 2011 | 27.46 | 27.48 | 27.12 | 27.15 | 18,659 | -0.47(-1.71%) |
Jul 08, 2011 | 27.67 | 27.67 | 27.47 | 27.62 | 21,635 | -0.36(-1.29%) |
Jul 07, 2011 | 27.90 | 28.05 | 27.89 | 27.98 | 9,743 | +0.38(+1.39%) |
Jul 06, 2011 | 27.58 | 27.61 | 27.40 | 27.60 | 17,238 | +0.03(+0.10%) |
Jul 05, 2011 | 27.56 | 27.63 | 27.46 | 27.57 | 32,595 | +0.04(+0.13%) |