Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.49 | 22.95 | 22.26 | 22.32 | 244,821 | -0.54(-2.38%) |
Sep 29, 2011 | 22.82 | 23.11 | 22.12 | 22.86 | 176,903 | +0.48(+2.16%) |
Sep 28, 2011 | 23.46 | 23.92 | 22.34 | 22.38 | 275,297 | -1.04(-4.46%) |
Sep 27, 2011 | 23.26 | 24.60 | 22.91 | 23.42 | 353,882 | +0.69(+3.05%) |
Sep 26, 2011 | 22.34 | 22.78 | 21.88 | 22.73 | 336,341 | +0.62(+2.82%) |
Sep 23, 2011 | 21.55 | 22.26 | 21.18 | 22.11 | 223,949 | +0.55(+2.56%) |
Sep 22, 2011 | 22.79 | 22.94 | 21.02 | 21.55 | 647,216 | -3.02(-12.28%) |
Sep 21, 2011 | 25.33 | 25.34 | 24.40 | 24.57 | 493,727 | -0.86(-3.38%) |
Sep 20, 2011 | 25.40 | 26.12 | 25.06 | 25.43 | 338,217 | +0.24(+0.94%) |
Sep 19, 2011 | 25.26 | 25.44 | 24.76 | 25.19 | 184,159 | -0.58(-2.25%) |
Sep 16, 2011 | 25.96 | 25.97 | 25.17 | 25.77 | 242,169 | -0.01(-0.03%) |
Sep 15, 2011 | 26.06 | 26.49 | 25.49 | 25.78 | 121,245 | -0.02(-0.07%) |
Sep 14, 2011 | 25.56 | 26.33 | 24.97 | 25.80 | 194,981 | +0.54(+2.15%) |
Sep 13, 2011 | 24.90 | 25.65 | 24.82 | 25.25 | 166,386 | +0.46(+1.87%) |
Sep 12, 2011 | 23.69 | 24.81 | 23.64 | 24.79 | 313,575 | +0.68(+2.80%) |
Sep 09, 2011 | 23.86 | 24.21 | 23.65 | 24.11 | 240,583 | -0.03(-0.11%) |
Sep 08, 2011 | 24.11 | 24.65 | 24.05 | 24.14 | 169,522 | -0.13(-0.54%) |
Sep 07, 2011 | 23.55 | 24.29 | 23.26 | 24.27 | 236,159 | +1.14(+4.93%) |
Sep 06, 2011 | 22.83 | 23.22 | 22.45 | 23.13 | 255,234 | -0.55(-2.33%) |
Sep 02, 2011 | 23.97 | 24.53 | 23.36 | 23.69 | 212,823 | -0.90(-3.67%) |
Sep 01, 2011 | 24.98 | 25.43 | 24.41 | 24.59 | 199,513 | -0.32(-1.30%) |
Aug 31, 2011 | 25.23 | 25.47 | 24.86 | 24.91 | 193,468 | -0.17(-0.66%) |
Aug 30, 2011 | 24.63 | 25.33 | 24.61 | 25.08 | 194,795 | +0.28(+1.13%) |
Aug 29, 2011 | 24.08 | 24.88 | 23.47 | 24.80 | 164,505 | +0.98(+4.12%) |
Aug 26, 2011 | 21.89 | 23.97 | 21.84 | 23.82 | 404,110 | +1.78(+8.08%) |
Aug 25, 2011 | 22.88 | 22.90 | 21.95 | 22.04 | 117,656 | -0.68(-2.97%) |
Aug 24, 2011 | 22.36 | 22.82 | 22.25 | 22.71 | 150,527 | +0.29(+1.29%) |
Aug 23, 2011 | 21.38 | 22.43 | 21.03 | 22.42 | 170,322 | +1.09(+5.10%) |
Aug 22, 2011 | 21.74 | 21.74 | 21.23 | 21.34 | 139,362 | +0.13(+0.62%) |
Aug 19, 2011 | 21.11 | 21.85 | 20.72 | 21.20 | 136,381 | -0.21(-0.98%) |
Aug 18, 2011 | 22.24 | 22.24 | 21.31 | 21.41 | 163,192 | -1.53(-6.67%) |
Aug 17, 2011 | 23.13 | 23.35 | 22.66 | 22.94 | 101,803 | -0.13(-0.57%) |
Aug 16, 2011 | 23.44 | 23.56 | 22.90 | 23.07 | 145,238 | -0.56(-2.37%) |
Aug 15, 2011 | 23.79 | 23.98 | 23.09 | 23.63 | 124,001 | +0.12(+0.52%) |
Aug 12, 2011 | 23.76 | 23.99 | 23.23 | 23.51 | 164,273 | -0.14(-0.59%) |
Aug 11, 2011 | 22.39 | 24.00 | 22.10 | 23.65 | 386,527 | +2.10(+9.74%) |
Aug 10, 2011 | 22.72 | 22.73 | 21.50 | 21.55 | 242,811 | -1.86(-7.95%) |
Aug 09, 2011 | 23.08 | 23.48 | 21.84 | 23.42 | 363,515 | +0.98(+4.36%) |
Aug 08, 2011 | 24.33 | 24.86 | 22.42 | 22.44 | 343,766 | -2.49(-10.00%) |
Aug 05, 2011 | 25.79 | 25.79 | 24.42 | 24.93 | 192,619 | -0.52(-2.06%) |
Aug 04, 2011 | 26.05 | 26.45 | 25.44 | 25.45 | 281,695 | -0.89(-3.39%) |
Aug 03, 2011 | 26.27 | 26.45 | 25.57 | 26.34 | 132,435 | +0.16(+0.60%) |
Aug 02, 2011 | 26.69 | 27.01 | 26.06 | 26.19 | 204,385 | -0.71(-2.63%) |
Aug 01, 2011 | 27.43 | 27.43 | 26.66 | 26.90 | 117,143 | -0.35(-1.28%) |
Jul 29, 2011 | 27.49 | 27.67 | 27.11 | 27.25 | 212,222 | -0.56(-2.01%) |
Jul 28, 2011 | 28.07 | 28.41 | 27.77 | 27.81 | 133,872 | -0.24(-0.87%) |
Jul 27, 2011 | 28.06 | 28.38 | 27.88 | 28.05 | 187,692 | -0.48(-1.69%) |
Jul 26, 2011 | 28.90 | 28.90 | 28.21 | 28.53 | 157,390 | -0.24(-0.85%) |
Jul 25, 2011 | 28.71 | 29.04 | 28.67 | 28.78 | 111,625 | -0.32(-1.11%) |
Jul 22, 2011 | 29.21 | 29.68 | 28.58 | 29.10 | 266,307 | +0.58(+2.02%) |
Jul 21, 2011 | 29.34 | 29.65 | 28.21 | 28.52 | 525,340 | -1.44(-4.81%) |
Jul 20, 2011 | 29.82 | 29.97 | 29.24 | 29.96 | 152,490 | +0.25(+0.85%) |
Jul 19, 2011 | 29.40 | 29.80 | 29.23 | 29.71 | 132,928 | +0.52(+1.77%) |
Jul 18, 2011 | 29.41 | 29.50 | 28.98 | 29.20 | 164,969 | -0.37(-1.24%) |
Jul 15, 2011 | 29.78 | 29.84 | 29.39 | 29.56 | 149,889 | -0.13(-0.44%) |
Jul 14, 2011 | 30.38 | 30.61 | 29.62 | 29.69 | 65,286 | -0.58(-1.91%) |
Jul 13, 2011 | 30.36 | 31.01 | 29.95 | 30.27 | 159,606 | +0.03(+0.09%) |
Jul 12, 2011 | 30.26 | 30.73 | 30.17 | 30.24 | 92,242 | -0.10(-0.35%) |
Jul 11, 2011 | 30.64 | 31.57 | 30.24 | 30.35 | 191,663 | -0.79(-2.53%) |
Jul 08, 2011 | 31.01 | 31.26 | 30.80 | 31.14 | 264,606 | -0.37(-1.17%) |
Jul 07, 2011 | 31.43 | 31.76 | 31.19 | 31.50 | 94,625 | +0.30(+0.95%) |
Jul 06, 2011 | 30.40 | 31.21 | 30.06 | 31.21 | 120,839 | +0.87(+2.85%) |
Jul 05, 2011 | 30.07 | 30.38 | 29.82 | 30.34 | 141,269 | +0.23(+0.75%) |