Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.27 | 24.86 | 24.20 | 24.38 | 225,987 | -0.34(-1.38%) |
Sep 29, 2011 | 24.70 | 24.86 | 24.08 | 24.72 | 103,342 | +0.57(+2.37%) |
Sep 28, 2011 | 24.93 | 25.08 | 24.13 | 24.15 | 212,471 | -0.71(-2.87%) |
Sep 27, 2011 | 24.38 | 25.60 | 23.96 | 24.86 | 172,401 | +1.09(+4.57%) |
Sep 26, 2011 | 23.77 | 23.84 | 23.05 | 23.78 | 146,170 | +0.27(+1.15%) |
Sep 23, 2011 | 22.95 | 23.92 | 22.95 | 23.51 | 152,032 | +0.57(+2.49%) |
Sep 22, 2011 | 22.96 | 23.67 | 22.66 | 22.93 | 255,554 | -0.77(-3.25%) |
Sep 21, 2011 | 24.33 | 24.96 | 23.67 | 23.70 | 241,445 | -0.69(-2.83%) |
Sep 20, 2011 | 24.31 | 25.09 | 24.25 | 24.39 | 200,641 | +0.10(+0.42%) |
Sep 19, 2011 | 24.34 | 24.73 | 24.01 | 24.29 | 157,540 | -0.50(-2.02%) |
Sep 16, 2011 | 24.91 | 25.04 | 24.47 | 24.79 | 379,483 | -0.20(-0.79%) |
Sep 15, 2011 | 25.03 | 25.12 | 24.58 | 24.99 | 185,399 | +0.23(+0.93%) |
Sep 14, 2011 | 24.85 | 25.03 | 24.16 | 24.76 | 263,467 | +0.21(+0.84%) |
Sep 13, 2011 | 24.50 | 24.83 | 24.27 | 24.55 | 210,246 | +0.13(+0.52%) |
Sep 12, 2011 | 23.88 | 24.43 | 23.85 | 24.43 | 113,981 | +0.19(+0.79%) |
Sep 09, 2011 | 24.51 | 24.62 | 23.96 | 24.24 | 252,615 | -0.53(-2.15%) |
Sep 08, 2011 | 25.52 | 25.64 | 24.66 | 24.77 | 113,786 | -0.94(-3.64%) |
Sep 07, 2011 | 25.12 | 25.79 | 24.84 | 25.70 | 175,402 | +0.98(+3.98%) |
Sep 06, 2011 | 23.77 | 24.83 | 23.77 | 24.72 | 192,150 | +0.13(+0.55%) |
Sep 02, 2011 | 25.18 | 25.51 | 24.51 | 24.58 | 190,023 | -1.12(-4.35%) |
Sep 01, 2011 | 26.53 | 26.93 | 25.61 | 25.70 | 131,243 | -0.80(-3.02%) |
Aug 31, 2011 | 26.70 | 27.10 | 26.28 | 26.50 | 163,647 | -0.06(-0.24%) |
Aug 30, 2011 | 26.32 | 26.79 | 25.88 | 26.57 | 128,955 | +0.07(+0.27%) |
Aug 29, 2011 | 25.46 | 26.69 | 25.17 | 26.50 | 233,696 | +1.44(+5.76%) |
Aug 26, 2011 | 23.65 | 25.06 | 23.44 | 25.05 | 265,863 | +1.28(+5.37%) |
Aug 25, 2011 | 25.05 | 25.16 | 23.71 | 23.78 | 295,184 | -0.98(-3.94%) |
Aug 24, 2011 | 24.16 | 24.88 | 24.05 | 24.75 | 269,707 | +0.51(+2.09%) |
Aug 23, 2011 | 23.78 | 24.25 | 23.66 | 24.24 | 544,668 | +0.51(+2.14%) |
Aug 22, 2011 | 24.52 | 24.88 | 23.71 | 23.74 | 178,967 | -0.10(-0.43%) |
Aug 19, 2011 | 23.80 | 24.78 | 23.69 | 23.84 | 287,179 | -0.33(-1.35%) |
Aug 18, 2011 | 25.36 | 25.42 | 24.02 | 24.16 | 296,075 | -2.13(-8.09%) |
Aug 17, 2011 | 26.96 | 27.06 | 25.91 | 26.29 | 163,554 | -0.56(-2.07%) |
Aug 16, 2011 | 26.64 | 27.09 | 26.18 | 26.85 | 225,592 | -0.21(-0.79%) |
Aug 15, 2011 | 26.50 | 27.07 | 26.23 | 27.06 | 163,110 | +0.79(+2.99%) |
Aug 12, 2011 | 26.35 | 26.46 | 25.65 | 26.27 | 140,245 | +0.15(+0.58%) |
Aug 11, 2011 | 24.77 | 26.93 | 24.28 | 26.12 | 383,773 | +1.49(+6.05%) |
Aug 10, 2011 | 24.99 | 25.73 | 24.55 | 24.63 | 233,656 | -1.13(-4.37%) |
Aug 09, 2011 | 24.56 | 25.84 | 23.09 | 25.76 | 497,099 | +2.08(+8.78%) |
Aug 08, 2011 | 25.57 | 26.61 | 23.66 | 23.68 | 290,422 | -2.61(-9.93%) |
Aug 05, 2011 | 27.25 | 27.33 | 25.59 | 26.29 | 410,115 | -0.64(-2.39%) |
Aug 04, 2011 | 27.70 | 28.51 | 26.93 | 26.93 | 272,439 | -1.17(-4.15%) |
Aug 03, 2011 | 27.80 | 28.27 | 27.18 | 28.10 | 118,321 | +0.40(+1.43%) |
Aug 02, 2011 | 28.34 | 28.73 | 27.69 | 27.70 | 116,591 | -0.86(-3.03%) |
Aug 01, 2011 | 28.95 | 29.06 | 28.20 | 28.57 | 148,732 | -0.14(-0.50%) |
Jul 29, 2011 | 28.16 | 28.82 | 28.16 | 28.71 | 110,959 | +0.10(+0.33%) |
Jul 28, 2011 | 28.68 | 28.87 | 28.44 | 28.61 | 159,392 | +0.03(+0.11%) |
Jul 27, 2011 | 29.13 | 29.13 | 28.44 | 28.58 | 173,030 | -0.56(-1.93%) |
Jul 26, 2011 | 29.41 | 29.67 | 28.83 | 29.14 | 123,706 | -0.35(-1.18%) |
Jul 25, 2011 | 29.34 | 29.75 | 29.16 | 29.49 | 101,961 | -0.16(-0.53%) |
Jul 22, 2011 | 29.60 | 30.16 | 29.28 | 29.65 | 76,359 | -0.43(-1.42%) |
Jul 21, 2011 | 30.13 | 30.36 | 29.65 | 30.08 | 195,757 | +0.00(+0.00%) |
Jul 20, 2011 | 30.15 | 30.29 | 29.75 | 30.08 | 53,892 | -0.06(-0.21%) |
Jul 19, 2011 | 29.73 | 30.14 | 29.56 | 30.14 | 92,735 | +0.63(+2.12%) |
Jul 18, 2011 | 30.01 | 30.01 | 29.42 | 29.52 | 60,265 | -0.55(-1.82%) |
Jul 15, 2011 | 29.96 | 30.34 | 29.85 | 30.06 | 136,544 | +0.14(+0.48%) |
Jul 14, 2011 | 30.67 | 30.93 | 29.72 | 29.92 | 106,549 | -0.62(-2.02%) |
Jul 13, 2011 | 30.70 | 31.11 | 30.45 | 30.54 | 109,864 | -0.07(-0.23%) |
Jul 12, 2011 | 30.66 | 31.06 | 30.47 | 30.61 | 131,973 | -0.05(-0.15%) |
Jul 11, 2011 | 31.15 | 31.42 | 30.60 | 30.66 | 162,932 | -0.90(-2.86%) |
Jul 08, 2011 | 31.62 | 32.01 | 31.48 | 31.56 | 184,277 | -0.53(-1.65%) |
Jul 07, 2011 | 32.45 | 32.52 | 31.94 | 32.09 | 303,211 | -0.17(-0.52%) |
Jul 06, 2011 | 32.20 | 32.33 | 32.14 | 32.26 | 174,739 | -0.06(-0.20%) |
Jul 05, 2011 | 32.24 | 32.41 | 32.11 | 32.32 | 108,278 | +0.08(+0.25%) |