Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.55 | 23.02 | 22.32 | 22.56 | 993,528 | -0.50(-2.16%) |
Sep 29, 2011 | 23.20 | 23.41 | 22.47 | 23.05 | 1,040,839 | +0.41(+1.82%) |
Sep 28, 2011 | 23.56 | 23.56 | 22.63 | 22.64 | 906,834 | -0.79(-3.39%) |
Sep 27, 2011 | 23.66 | 24.09 | 23.31 | 23.44 | 586,282 | +0.22(+0.94%) |
Sep 26, 2011 | 23.01 | 23.26 | 22.60 | 23.22 | 1,218,546 | +0.40(+1.73%) |
Sep 23, 2011 | 22.62 | 22.91 | 22.58 | 22.82 | 1,215,084 | +0.16(+0.69%) |
Sep 22, 2011 | 22.17 | 22.79 | 22.15 | 22.67 | 1,490,362 | -0.35(-1.52%) |
Sep 21, 2011 | 23.50 | 23.80 | 22.98 | 23.02 | 804,826 | -0.56(-2.36%) |
Sep 20, 2011 | 23.91 | 24.23 | 23.57 | 23.57 | 650,863 | -0.29(-1.21%) |
Sep 19, 2011 | 23.32 | 24.02 | 23.19 | 23.86 | 438,799 | -0.05(-0.19%) |
Sep 16, 2011 | 24.15 | 24.44 | 23.68 | 23.91 | 1,187,378 | -0.13(-0.55%) |
Sep 15, 2011 | 23.81 | 24.08 | 23.38 | 24.04 | 704,454 | +0.28(+1.18%) |
Sep 14, 2011 | 23.57 | 24.05 | 22.89 | 23.76 | 464,063 | +0.47(+2.03%) |
Sep 13, 2011 | 22.93 | 23.42 | 22.76 | 23.28 | 515,373 | +0.51(+2.22%) |
Sep 12, 2011 | 22.30 | 22.80 | 22.21 | 22.78 | 732,235 | +0.05(+0.20%) |
Sep 09, 2011 | 23.42 | 23.42 | 22.55 | 22.73 | 1,013,826 | -0.87(-3.68%) |
Sep 08, 2011 | 23.57 | 23.94 | 23.46 | 23.60 | 744,198 | -0.23(-0.95%) |
Sep 07, 2011 | 23.39 | 23.88 | 23.19 | 23.83 | 606,496 | +0.87(+3.80%) |
Sep 06, 2011 | 22.16 | 22.99 | 22.16 | 22.96 | 748,559 | -0.09(-0.37%) |
Sep 02, 2011 | 23.05 | 23.45 | 22.84 | 23.04 | 774,010 | -0.54(-2.29%) |
Sep 01, 2011 | 24.26 | 24.55 | 23.52 | 23.58 | 541,488 | -0.70(-2.87%) |
Aug 31, 2011 | 24.45 | 24.91 | 24.01 | 24.28 | 911,718 | +0.01(+0.03%) |
Aug 30, 2011 | 23.45 | 24.45 | 23.45 | 24.27 | 919,740 | +0.56(+2.34%) |
Aug 29, 2011 | 23.68 | 24.23 | 23.15 | 23.71 | 1,705,976 | +1.65(+7.46%) |
Aug 26, 2011 | 21.05 | 22.12 | 20.75 | 22.07 | 677,312 | +0.80(+3.75%) |
Aug 25, 2011 | 21.94 | 22.10 | 21.10 | 21.27 | 632,027 | -0.47(-2.18%) |
Aug 24, 2011 | 21.28 | 21.77 | 21.12 | 21.74 | 351,831 | +0.46(+2.17%) |
Aug 23, 2011 | 20.44 | 21.28 | 20.33 | 21.28 | 842,439 | +0.90(+4.40%) |
Aug 22, 2011 | 20.73 | 20.77 | 20.29 | 20.38 | 562,707 | +0.27(+1.33%) |
Aug 19, 2011 | 20.31 | 20.86 | 20.11 | 20.12 | 1,045,527 | -0.59(-2.85%) |
Aug 18, 2011 | 21.14 | 21.14 | 20.49 | 20.71 | 986,381 | -1.18(-5.40%) |
Aug 17, 2011 | 22.16 | 22.28 | 21.67 | 21.89 | 330,216 | -0.07(-0.34%) |
Aug 16, 2011 | 22.11 | 22.22 | 21.80 | 21.96 | 536,965 | -0.45(-2.01%) |
Aug 15, 2011 | 22.31 | 22.51 | 22.16 | 22.41 | 424,876 | +0.36(+1.64%) |
Aug 12, 2011 | 21.84 | 22.29 | 21.63 | 22.05 | 852,959 | +0.42(+1.95%) |
Aug 11, 2011 | 20.30 | 21.96 | 20.23 | 21.63 | 791,034 | +1.48(+7.35%) |
Aug 10, 2011 | 20.53 | 21.04 | 20.13 | 20.15 | 1,043,539 | -0.94(-4.46%) |
Aug 09, 2011 | 20.29 | 21.11 | 19.03 | 21.09 | 2,004,949 | +1.96(+10.23%) |
Aug 08, 2011 | 20.29 | 20.53 | 19.13 | 19.13 | 1,453,148 | -1.83(-8.73%) |
Aug 05, 2011 | 21.22 | 21.70 | 20.65 | 20.96 | 1,638,883 | +0.03(+0.16%) |
Aug 04, 2011 | 21.88 | 22.03 | 20.88 | 20.93 | 1,392,980 | -1.33(-5.99%) |
Aug 03, 2011 | 21.91 | 22.33 | 21.45 | 22.26 | 843,009 | +0.33(+1.52%) |
Aug 02, 2011 | 22.50 | 22.81 | 21.91 | 21.93 | 887,787 | -0.76(-3.35%) |
Aug 01, 2011 | 23.02 | 23.09 | 22.50 | 22.69 | 972,091 | -0.04(-0.16%) |
Jul 29, 2011 | 22.59 | 22.93 | 22.42 | 22.73 | 808,646 | -0.12(-0.54%) |
Jul 28, 2011 | 23.40 | 23.42 | 22.82 | 22.85 | 1,117,963 | -0.50(-2.13%) |
Jul 27, 2011 | 24.02 | 24.02 | 23.29 | 23.34 | 550,909 | -0.83(-3.43%) |
Jul 26, 2011 | 24.76 | 24.76 | 24.17 | 24.17 | 502,304 | -0.59(-2.37%) |
Jul 25, 2011 | 24.38 | 24.86 | 24.21 | 24.76 | 643,985 | +0.09(+0.38%) |
Jul 22, 2011 | 24.74 | 24.75 | 24.63 | 24.67 | 295,277 | -0.00(-0.02%) |
Jul 21, 2011 | 24.67 | 24.82 | 24.42 | 24.67 | 418,598 | +0.13(+0.54%) |
Jul 20, 2011 | 24.67 | 24.69 | 24.38 | 24.54 | 295,134 | -0.16(-0.63%) |
Jul 19, 2011 | 24.43 | 24.75 | 24.43 | 24.70 | 313,783 | +0.50(+2.07%) |
Jul 18, 2011 | 24.30 | 24.35 | 23.96 | 24.19 | 615,470 | -0.23(-0.92%) |
Jul 15, 2011 | 24.28 | 24.44 | 24.16 | 24.42 | 426,525 | +0.25(+1.04%) |
Jul 14, 2011 | 24.58 | 24.72 | 24.12 | 24.17 | 651,800 | -0.33(-1.34%) |
Jul 13, 2011 | 24.59 | 24.84 | 24.47 | 24.50 | 737,519 | +0.04(+0.15%) |
Jul 12, 2011 | 24.68 | 24.82 | 24.42 | 24.46 | 632,933 | -0.32(-1.29%) |
Jul 11, 2011 | 25.07 | 25.17 | 24.62 | 24.78 | 789,830 | -0.63(-2.47%) |
Jul 08, 2011 | 25.31 | 25.43 | 25.17 | 25.41 | 530,000 | -0.27(-1.05%) |
Jul 07, 2011 | 25.77 | 25.80 | 25.63 | 25.68 | 438,501 | +0.12(+0.48%) |
Jul 06, 2011 | 25.29 | 25.59 | 25.20 | 25.56 | 527,451 | +0.22(+0.87%) |
Jul 05, 2011 | 25.31 | 25.43 | 25.10 | 25.34 | 399,139 | -0.04(-0.16%) |