Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.15 | 21.15 | 20.71 | 20.77 | 82,338 | -0.10(-0.48%) |
Sep 29, 2011 | 21.10 | 21.31 | 20.51 | 20.87 | 21,563 | +0.20(+0.97%) |
Sep 28, 2011 | 21.07 | 21.36 | 20.67 | 20.67 | 19,202 | -0.10(-0.48%) |
Sep 27, 2011 | 20.38 | 21.00 | 20.38 | 20.77 | 59,887 | +0.57(+2.82%) |
Sep 26, 2011 | 20.27 | 20.27 | 19.97 | 20.20 | 35,558 | -0.19(-0.93%) |
Sep 23, 2011 | 20.16 | 20.44 | 20.10 | 20.39 | 33,248 | +1.10(+5.70%) |
Sep 22, 2011 | 20.28 | 20.28 | 19.29 | 19.29 | 39,036 | -1.71(-8.14%) |
Sep 21, 2011 | 21.76 | 21.76 | 21.00 | 21.00 | 95,525 | -0.91(-4.15%) |
Sep 20, 2011 | 22.19 | 22.20 | 21.91 | 21.91 | 25,602 | -0.37(-1.66%) |
Sep 19, 2011 | 22.05 | 22.39 | 22.04 | 22.28 | 20,822 | -0.52(-2.28%) |
Sep 16, 2011 | 22.79 | 23.03 | 22.74 | 22.80 | 49,792 | +0.10(+0.44%) |
Sep 15, 2011 | 22.55 | 22.75 | 22.39 | 22.70 | 26,691 | -0.58(-2.49%) |
Sep 14, 2011 | 22.85 | 23.28 | 22.76 | 23.28 | 16,827 | +0.39(+1.70%) |
Sep 13, 2011 | 22.75 | 23.18 | 22.57 | 22.89 | 21,212 | +0.24(+1.06%) |
Sep 12, 2011 | 22.76 | 22.76 | 22.35 | 22.65 | 32,117 | -0.32(-1.39%) |
Sep 09, 2011 | 23.66 | 23.66 | 22.97 | 22.97 | 24,639 | -0.69(-2.92%) |
Sep 08, 2011 | 24.06 | 24.06 | 23.58 | 23.66 | 25,710 | -0.72(-2.95%) |
Sep 07, 2011 | 24.28 | 24.50 | 23.89 | 24.38 | 28,022 | +0.67(+2.83%) |
Sep 06, 2011 | 23.19 | 23.72 | 23.14 | 23.71 | 19,412 | -0.04(-0.17%) |
Sep 02, 2011 | 23.67 | 23.95 | 23.61 | 23.75 | 71,292 | -0.19(-0.79%) |
Sep 01, 2011 | 24.12 | 24.40 | 23.75 | 23.94 | 46,620 | +0.00(+0.00%) |
Aug 31, 2011 | 23.95 | 23.95 | 23.67 | 23.94 | 30,619 | +0.54(+2.31%) |
Aug 30, 2011 | 23.34 | 23.43 | 23.02 | 23.40 | 26,181 | +0.10(+0.43%) |
Aug 29, 2011 | 23.01 | 23.47 | 23.01 | 23.30 | 26,256 | +0.49(+2.15%) |
Aug 26, 2011 | 22.34 | 22.81 | 22.17 | 22.81 | 26,763 | +0.55(+2.47%) |
Aug 25, 2011 | 22.40 | 22.78 | 22.10 | 22.26 | 76,310 | -0.48(-2.11%) |
Aug 24, 2011 | 22.50 | 22.90 | 22.27 | 22.74 | 41,123 | +0.09(+0.40%) |
Aug 23, 2011 | 22.31 | 22.65 | 22.02 | 22.65 | 42,527 | +1.12(+5.20%) |
Aug 22, 2011 | 21.90 | 21.90 | 21.50 | 21.53 | 31,193 | -0.45(-2.05%) |
Aug 19, 2011 | 22.05 | 22.44 | 21.78 | 21.98 | 30,187 | -0.40(-1.79%) |
Aug 18, 2011 | 22.35 | 22.80 | 22.25 | 22.38 | 53,165 | -0.72(-3.12%) |
Aug 17, 2011 | 23.20 | 23.34 | 23.10 | 23.10 | 45,226 | -0.05(-0.22%) |
Aug 16, 2011 | 23.39 | 23.40 | 23.13 | 23.15 | 41,217 | -1.25(-5.12%) |
Aug 15, 2011 | 24.11 | 24.45 | 24.11 | 24.40 | 32,736 | +0.64(+2.69%) |
Aug 12, 2011 | 23.97 | 24.08 | 23.61 | 23.76 | 42,752 | -0.42(-1.74%) |
Aug 11, 2011 | 22.98 | 24.18 | 22.98 | 24.18 | 73,423 | +2.78(+12.99%) |
Aug 10, 2011 | 24.43 | 24.43 | 21.40 | 21.40 | 99,493 | -3.13(-12.76%) |
Aug 09, 2011 | 23.43 | 24.53 | 23.25 | 24.53 | 39,788 | +1.02(+4.34%) |
Aug 08, 2011 | 24.36 | 24.53 | 23.40 | 23.51 | 34,826 | -1.59(-6.33%) |
Aug 05, 2011 | 25.20 | 25.65 | 24.73 | 25.10 | 43,113 | -0.15(-0.59%) |
Aug 04, 2011 | 25.90 | 25.97 | 25.15 | 25.25 | 96,466 | -1.05(-3.99%) |
Aug 03, 2011 | 26.17 | 26.45 | 26.05 | 26.30 | 35,286 | +0.15(+0.57%) |
Aug 02, 2011 | 26.30 | 26.68 | 26.15 | 26.15 | 20,770 | -0.35(-1.32%) |
Aug 01, 2011 | 26.75 | 26.89 | 26.25 | 26.50 | 66,021 | +0.45(+1.73%) |
Jul 29, 2011 | 25.99 | 26.07 | 25.83 | 26.05 | 25,233 | +0.00(+0.00%) |
Jul 28, 2011 | 26.16 | 26.44 | 26.05 | 26.05 | 23,733 | -0.05(-0.19%) |
Jul 27, 2011 | 26.59 | 26.59 | 26.10 | 26.10 | 33,029 | -0.32(-1.21%) |
Jul 26, 2011 | 26.74 | 26.75 | 26.42 | 26.42 | 21,903 | +0.21(+0.80%) |
Jul 25, 2011 | 26.21 | 26.30 | 26.06 | 26.21 | 9,255 | -0.09(-0.34%) |
Jul 22, 2011 | 26.30 | 26.48 | 26.30 | 26.30 | 22,034 | -0.18(-0.68%) |
Jul 21, 2011 | 26.01 | 26.50 | 26.01 | 26.48 | 11,727 | -0.24(-0.90%) |
Jul 20, 2011 | 26.77 | 26.77 | 26.52 | 26.72 | 46,388 | -0.03(-0.11%) |
Jul 19, 2011 | 26.47 | 26.85 | 26.47 | 26.75 | 20,810 | -0.10(-0.37%) |
Jul 18, 2011 | 26.84 | 27.10 | 26.72 | 26.85 | 16,301 | -0.25(-0.92%) |
Jul 15, 2011 | 27.08 | 27.32 | 27.08 | 27.10 | 15,133 | +0.39(+1.46%) |
Jul 14, 2011 | 27.01 | 27.01 | 26.71 | 26.71 | 19,701 | +0.12(+0.45%) |
Jul 13, 2011 | 26.45 | 26.75 | 26.45 | 26.59 | 14,435 | +0.84(+3.26%) |
Jul 12, 2011 | 25.45 | 25.88 | 25.45 | 25.75 | 98,515 | -0.49(-1.87%) |
Jul 11, 2011 | 26.70 | 26.75 | 26.24 | 26.24 | 22,627 | -0.91(-3.35%) |
Jul 08, 2011 | 26.75 | 27.19 | 26.75 | 27.15 | 23,586 | -0.74(-2.65%) |
Jul 07, 2011 | 27.75 | 27.89 | 27.61 | 27.89 | 48,483 | +0.17(+0.61%) |
Jul 06, 2011 | 27.43 | 27.78 | 27.43 | 27.72 | 39,946 | +0.07(+0.25%) |
Jul 05, 2011 | 27.78 | 27.78 | 27.41 | 27.65 | 21,052 | -0.04(-0.14%) |