Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.63 | 23.80 | 23.30 | 23.30 | 10,054 | -0.79(-3.28%) |
Sep 29, 2011 | 24.17 | 24.28 | 23.51 | 24.09 | 6,627 | +0.33(+1.39%) |
Sep 28, 2011 | 24.59 | 24.59 | 23.76 | 23.76 | 2,922 | -0.70(-2.86%) |
Sep 27, 2011 | 24.56 | 25.02 | 24.46 | 24.46 | 6,980 | +0.65(+2.73%) |
Sep 26, 2011 | 23.62 | 23.81 | 23.45 | 23.81 | 8,196 | +0.44(+1.88%) |
Sep 23, 2011 | 23.28 | 23.54 | 23.28 | 23.37 | 4,205 | +0.27(+1.16%) |
Sep 22, 2011 | 23.42 | 23.52 | 22.79 | 23.10 | 16,212 | -1.29(-5.28%) |
Sep 21, 2011 | 25.23 | 25.23 | 24.39 | 24.39 | 5,326 | -1.32(-5.13%) |
Sep 20, 2011 | 25.58 | 25.80 | 25.52 | 25.71 | 8,125 | +0.26(+1.04%) |
Sep 19, 2011 | 25.38 | 25.45 | 25.38 | 25.45 | 412 | -0.48(-1.87%) |
Sep 16, 2011 | 26.12 | 26.12 | 25.84 | 25.93 | 2,535 | -0.04(-0.15%) |
Sep 15, 2011 | 25.96 | 25.99 | 25.96 | 25.97 | 1,588 | +0.49(+1.92%) |
Sep 14, 2011 | 25.42 | 25.50 | 25.42 | 25.48 | 381 | +0.47(+1.87%) |
Sep 13, 2011 | 24.63 | 25.10 | 24.63 | 25.01 | 12,051 | +0.51(+2.09%) |
Sep 12, 2011 | 24.55 | 24.55 | 23.98 | 24.50 | 9,702 | -0.16(-0.63%) |
Sep 09, 2011 | 24.93 | 25.05 | 24.42 | 24.66 | 5,869 | -0.65(-2.59%) |
Sep 08, 2011 | 25.62 | 25.65 | 25.31 | 25.31 | 17,763 | -0.48(-1.85%) |
Sep 07, 2011 | 25.27 | 25.79 | 25.27 | 25.79 | 4,140 | +1.04(+4.19%) |
Sep 06, 2011 | 24.33 | 24.83 | 24.19 | 24.75 | 19,151 | -0.33(-1.32%) |
Sep 02, 2011 | 25.56 | 25.58 | 25.00 | 25.08 | 4,423 | -1.13(-4.31%) |
Sep 01, 2011 | 26.62 | 27.01 | 26.21 | 26.21 | 7,375 | -0.38(-1.43%) |
Aug 31, 2011 | 26.98 | 27.19 | 26.59 | 26.59 | 3,066 | -0.19(-0.71%) |
Aug 30, 2011 | 26.48 | 26.83 | 26.45 | 26.78 | 5,229 | +0.17(+0.63%) |
Aug 29, 2011 | 26.02 | 26.61 | 26.02 | 26.61 | 73,492 | +1.14(+4.48%) |
Aug 26, 2011 | 24.54 | 25.47 | 24.41 | 25.47 | 16,541 | +0.79(+3.20%) |
Aug 25, 2011 | 25.11 | 25.61 | 24.68 | 24.68 | 107,208 | -0.64(-2.53%) |
Aug 24, 2011 | 24.77 | 25.32 | 24.73 | 25.32 | 18,387 | +0.64(+2.59%) |
Aug 23, 2011 | 23.74 | 24.68 | 23.70 | 24.68 | 16,237 | +1.02(+4.31%) |
Aug 22, 2011 | 24.27 | 24.27 | 23.66 | 23.66 | 10,715 | -0.01(-0.04%) |
Aug 19, 2011 | 23.70 | 24.22 | 23.39 | 23.67 | 21,252 | -0.31(-1.29%) |
Aug 18, 2011 | 24.68 | 24.82 | 23.98 | 23.98 | 26,431 | -1.62(-6.33%) |
Aug 17, 2011 | 26.09 | 26.23 | 25.60 | 25.60 | 67,382 | -0.26(-1.01%) |
Aug 16, 2011 | 26.18 | 26.18 | 25.86 | 25.86 | 1,003 | -0.45(-1.71%) |
Aug 15, 2011 | 26.01 | 26.33 | 26.01 | 26.31 | 35,642 | +0.57(+2.21%) |
Aug 12, 2011 | 25.81 | 25.89 | 25.47 | 25.74 | 11,434 | +0.18(+0.70%) |
Aug 11, 2011 | 24.56 | 25.66 | 24.50 | 25.56 | 39,902 | +1.06(+4.32%) |
Aug 10, 2011 | 25.03 | 25.17 | 24.48 | 24.50 | 13,285 | -1.03(-4.03%) |
Aug 09, 2011 | 25.97 | 25.53 | 23.64 | 25.53 | 128,628 | +1.50(+6.24%) |
Aug 08, 2011 | 23.95 | 25.79 | 23.89 | 24.03 | 28,888 | -2.22(-8.46%) |
Aug 05, 2011 | 26.88 | 27.01 | 25.49 | 26.25 | 70,850 | -0.32(-1.20%) |
Aug 04, 2011 | 27.62 | 27.83 | 26.50 | 26.57 | 32,446 | -1.65(-5.85%) |
Aug 03, 2011 | 28.00 | 28.23 | 27.30 | 28.22 | 29,589 | +0.32(+1.15%) |
Aug 02, 2011 | 28.82 | 29.09 | 27.90 | 27.90 | 62,908 | -1.12(-3.86%) |
Aug 01, 2011 | 29.60 | 29.75 | 28.84 | 29.02 | 342,737 | -0.23(-0.79%) |
Jul 29, 2011 | 28.75 | 29.41 | 28.73 | 29.25 | 12,078 | +0.05(+0.17%) |
Jul 28, 2011 | 29.61 | 29.81 | 29.16 | 29.20 | 12,518 | -0.41(-1.38%) |
Jul 27, 2011 | 30.37 | 30.37 | 29.56 | 29.61 | 8,024 | -1.05(-3.42%) |
Jul 26, 2011 | 31.02 | 31.02 | 30.52 | 30.66 | 60,460 | -0.49(-1.57%) |
Jul 25, 2011 | 30.99 | 31.18 | 30.99 | 31.15 | 3,698 | -0.05(-0.16%) |
Jul 22, 2011 | 31.22 | 31.25 | 31.16 | 31.20 | 14,947 | -0.07(-0.22%) |
Jul 21, 2011 | 30.90 | 31.39 | 30.90 | 31.27 | 26,056 | +0.65(+2.13%) |
Jul 20, 2011 | 30.70 | 30.70 | 30.44 | 30.62 | 7,146 | +0.02(+0.05%) |
Jul 19, 2011 | 30.34 | 30.60 | 30.26 | 30.60 | 1,681 | +0.64(+2.12%) |
Jul 18, 2011 | 30.07 | 30.07 | 29.82 | 29.96 | 5,878 | -0.49(-1.60%) |
Jul 15, 2011 | 30.54 | 30.59 | 30.30 | 30.45 | 5,478 | +0.05(+0.16%) |
Jul 14, 2011 | 31.08 | 31.08 | 30.40 | 30.40 | 7,112 | -0.45(-1.46%) |
Jul 13, 2011 | 30.98 | 31.29 | 30.81 | 30.85 | 18,321 | +0.00(+0.00%) |
Jul 12, 2011 | 30.82 | 31.03 | 30.82 | 30.85 | 1,558 | -0.27(-0.87%) |
Jul 11, 2011 | 31.35 | 31.35 | 31.08 | 31.12 | 3,797 | -0.88(-2.75%) |
Jul 08, 2011 | 31.80 | 32.00 | 31.57 | 32.00 | 4,358 | -0.15(-0.47%) |
Jul 07, 2011 | 31.96 | 32.24 | 31.96 | 32.15 | 14,445 | +0.42(+1.32%) |
Jul 06, 2011 | 31.44 | 31.73 | 31.42 | 31.73 | 93,332 | +0.18(+0.57%) |
Jul 05, 2011 | 31.44 | 31.56 | 31.44 | 31.55 | 2,021 | -0.05(-0.16%) |