Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.86 | 21.86 | 21.69 | 21.72 | 1,111 | -0.44(-2.00%) |
Sep 29, 2011 | 22.39 | 22.39 | 21.92 | 22.17 | 1,384 | +0.31(+1.42%) |
Sep 28, 2011 | 22.46 | 22.51 | 21.85 | 21.85 | 4,209 | -0.60(-2.69%) |
Sep 27, 2011 | 22.40 | 22.78 | 22.40 | 22.46 | 1,929 | +0.70(+3.22%) |
Sep 26, 2011 | 21.75 | 21.76 | 21.25 | 21.76 | 3,101 | +0.10(+0.45%) |
Sep 23, 2011 | 21.38 | 21.74 | 21.38 | 21.66 | 1,894 | +0.17(+0.78%) |
Sep 22, 2011 | 21.94 | 21.94 | 21.32 | 21.49 | 7,868 | -0.97(-4.31%) |
Sep 21, 2011 | 23.11 | 23.11 | 22.46 | 22.46 | 975 | -0.72(-3.10%) |
Sep 20, 2011 | 23.44 | 23.52 | 23.18 | 23.18 | 4,103 | -0.26(-1.10%) |
Sep 19, 2011 | 23.19 | 23.43 | 23.19 | 23.43 | 681 | -0.45(-1.90%) |
Sep 16, 2011 | 23.89 | 23.89 | 23.89 | 23.89 | 563 | -0.29(-1.19%) |
Sep 15, 2011 | 24.24 | 24.25 | 24.14 | 24.18 | 1,405 | +0.27(+1.13%) |
Sep 14, 2011 | 23.27 | 23.91 | 23.25 | 23.91 | 1,239 | +0.59(+2.55%) |
Sep 13, 2011 | 23.13 | 23.33 | 23.13 | 23.31 | 785 | +0.43(+1.86%) |
Sep 12, 2011 | 22.64 | 22.88 | 22.54 | 22.88 | 3,250 | +0.06(+0.27%) |
Sep 09, 2011 | 23.08 | 23.08 | 22.79 | 22.82 | 1,659 | -0.90(-3.78%) |
Sep 08, 2011 | 24.11 | 24.11 | 23.72 | 23.72 | 3,315 | -0.37(-1.55%) |
Sep 07, 2011 | 23.97 | 24.09 | 23.95 | 24.09 | 985 | +0.75(+3.19%) |
Sep 06, 2011 | 23.14 | 23.43 | 22.96 | 23.35 | 3,708 | -0.83(-3.45%) |
Sep 02, 2011 | 24.22 | 24.47 | 24.18 | 24.18 | 3,896 | -0.73(-2.92%) |
Sep 01, 2011 | 25.33 | 25.33 | 24.91 | 24.91 | 1,017 | -0.55(-2.16%) |
Aug 31, 2011 | 25.40 | 25.67 | 25.34 | 25.46 | 1,405 | +0.25(+0.99%) |
Aug 30, 2011 | 25.04 | 25.21 | 24.98 | 25.21 | 1,295 | +0.16(+0.66%) |
Aug 29, 2011 | 24.84 | 25.05 | 24.81 | 25.05 | 2,523 | +0.75(+3.07%) |
Aug 26, 2011 | 23.62 | 24.33 | 23.44 | 24.30 | 12,388 | +0.62(+2.60%) |
Aug 25, 2011 | 24.05 | 24.05 | 23.61 | 23.68 | 2,771 | -0.30(-1.27%) |
Aug 24, 2011 | 23.67 | 23.99 | 23.67 | 23.99 | 811 | +0.52(+2.21%) |
Aug 23, 2011 | 22.74 | 23.48 | 22.74 | 23.47 | 3,235 | +0.94(+4.18%) |
Aug 22, 2011 | 22.96 | 22.96 | 22.53 | 22.53 | 5,399 | -0.04(-0.16%) |
Aug 19, 2011 | 22.56 | 23.03 | 22.51 | 22.56 | 4,154 | -0.28(-1.24%) |
Aug 18, 2011 | 23.24 | 23.26 | 22.85 | 22.85 | 2,045 | -1.52(-6.25%) |
Aug 17, 2011 | 24.64 | 24.90 | 24.35 | 24.37 | 3,960 | -0.30(-1.20%) |
Aug 16, 2011 | 24.88 | 24.93 | 24.58 | 24.67 | 2,278 | -0.36(-1.45%) |
Aug 15, 2011 | 24.94 | 25.05 | 24.94 | 25.03 | 18,291 | +0.41(+1.66%) |
Aug 12, 2011 | 24.73 | 24.73 | 24.53 | 24.62 | 37,783 | +0.31(+1.28%) |
Aug 11, 2011 | 22.98 | 24.41 | 22.98 | 24.31 | 19,024 | +1.18(+5.10%) |
Aug 10, 2011 | 23.47 | 23.47 | 22.97 | 23.13 | 4,669 | -0.20(-0.87%) |
Aug 09, 2011 | 23.29 | 23.79 | 23.09 | 23.34 | 7,945 | +0.27(+1.15%) |
Aug 08, 2011 | 23.83 | 23.97 | 22.90 | 23.07 | 6,711 | -1.78(-7.18%) |
Aug 05, 2011 | 25.14 | 25.14 | 24.28 | 24.86 | 11,142 | +0.06(+0.25%) |
Aug 04, 2011 | 25.57 | 25.61 | 24.76 | 24.79 | 21,648 | -1.57(-5.96%) |
Aug 03, 2011 | 26.03 | 26.36 | 25.73 | 26.36 | 4,369 | +0.43(+1.64%) |
Aug 02, 2011 | 26.71 | 26.84 | 25.94 | 25.94 | 14,843 | -1.07(-3.97%) |
Aug 01, 2011 | 26.90 | 27.01 | 26.90 | 27.01 | 2,488 | -0.41(-1.51%) |
Jul 29, 2011 | 27.36 | 27.43 | 27.15 | 27.43 | 2,469 | +0.01(+0.05%) |
Jul 28, 2011 | 27.85 | 27.85 | 27.41 | 27.41 | 4,484 | -0.44(-1.59%) |
Jul 27, 2011 | 28.45 | 28.45 | 27.86 | 27.86 | 3,003 | -0.98(-3.40%) |
Jul 26, 2011 | 28.97 | 28.97 | 28.76 | 28.84 | 1,536 | -0.29(-1.00%) |
Jul 25, 2011 | 29.09 | 29.13 | 28.97 | 29.13 | 11,605 | +0.06(+0.22%) |
Jul 22, 2011 | 29.06 | 29.19 | 28.90 | 29.06 | 3,567 | +0.09(+0.31%) |
Jul 21, 2011 | 28.86 | 29.02 | 28.86 | 28.97 | 563 | +0.41(+1.43%) |
Jul 20, 2011 | 28.49 | 28.59 | 28.48 | 28.57 | 2,958 | +0.14(+0.50%) |
Jul 19, 2011 | 28.15 | 28.45 | 28.15 | 28.42 | 1,196 | +0.47(+1.69%) |
Jul 18, 2011 | 28.08 | 28.13 | 27.84 | 27.95 | 1,974 | -0.38(-1.35%) |
Jul 15, 2011 | 28.53 | 28.53 | 28.22 | 28.33 | 1,723 | -0.01(-0.03%) |
Jul 14, 2011 | 28.82 | 28.82 | 28.34 | 28.34 | 506 | -0.25(-0.87%) |
Jul 13, 2011 | 28.62 | 28.85 | 28.59 | 28.59 | 2,869 | +0.22(+0.78%) |
Jul 12, 2011 | 28.38 | 28.41 | 28.33 | 28.37 | 3,972 | -0.02(-0.06%) |
Jul 11, 2011 | 28.79 | 28.79 | 28.35 | 28.39 | 1,330 | -0.84(-2.86%) |
Jul 08, 2011 | 29.24 | 29.29 | 29.07 | 29.22 | 4,078 | -0.40(-1.35%) |
Jul 07, 2011 | 29.52 | 29.69 | 29.52 | 29.62 | 4,450 | +0.28(+0.94%) |
Jul 06, 2011 | 29.36 | 29.39 | 29.17 | 29.35 | 9,941 | -0.12(-0.41%) |
Jul 05, 2011 | 29.52 | 29.52 | 29.44 | 29.47 | 2,648 | -0.27(-0.91%) |