Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.19 | 23.19 | 22.12 | 22.16 | 609,281 | -1.30(-5.53%) |
Sep 29, 2011 | 23.24 | 23.69 | 22.83 | 23.45 | 298,279 | +0.76(+3.37%) |
Sep 28, 2011 | 23.89 | 24.23 | 22.68 | 22.69 | 548,598 | -1.14(-4.79%) |
Sep 27, 2011 | 23.92 | 24.39 | 23.59 | 23.83 | 737,809 | +0.32(+1.35%) |
Sep 26, 2011 | 23.06 | 23.55 | 22.41 | 23.51 | 352,040 | +0.66(+2.89%) |
Sep 23, 2011 | 22.78 | 23.34 | 22.49 | 22.85 | 513,822 | +0.07(+0.30%) |
Sep 22, 2011 | 22.12 | 22.91 | 22.04 | 22.78 | 688,349 | +0.09(+0.38%) |
Sep 21, 2011 | 24.65 | 24.71 | 22.62 | 22.70 | 523,639 | -1.99(-8.07%) |
Sep 20, 2011 | 25.00 | 25.13 | 24.65 | 24.69 | 542,467 | -0.21(-0.83%) |
Sep 19, 2011 | 25.37 | 25.50 | 24.47 | 24.89 | 542,376 | -0.93(-3.59%) |
Sep 16, 2011 | 25.80 | 26.04 | 25.10 | 25.82 | 463,931 | +0.18(+0.70%) |
Sep 15, 2011 | 25.60 | 25.71 | 25.05 | 25.64 | 375,642 | +0.28(+1.12%) |
Sep 14, 2011 | 25.19 | 25.61 | 24.56 | 25.36 | 301,112 | +0.33(+1.34%) |
Sep 13, 2011 | 24.77 | 25.29 | 24.53 | 25.02 | 543,158 | +0.32(+1.29%) |
Sep 12, 2011 | 23.95 | 25.01 | 23.95 | 24.71 | 331,683 | +0.39(+1.59%) |
Sep 09, 2011 | 25.26 | 25.56 | 24.20 | 24.32 | 464,946 | -1.20(-4.71%) |
Sep 08, 2011 | 25.87 | 26.27 | 25.37 | 25.52 | 364,492 | -0.70(-2.65%) |
Sep 07, 2011 | 25.08 | 26.30 | 24.92 | 26.22 | 656,251 | +1.48(+6.00%) |
Sep 06, 2011 | 24.22 | 24.94 | 23.92 | 24.73 | 247,900 | -0.15(-0.59%) |
Sep 02, 2011 | 25.40 | 25.91 | 24.87 | 24.88 | 255,533 | -1.13(-4.36%) |
Sep 01, 2011 | 27.15 | 27.42 | 25.92 | 26.01 | 461,796 | -1.10(-4.05%) |
Aug 31, 2011 | 26.93 | 27.23 | 26.59 | 27.11 | 363,612 | +0.23(+0.86%) |
Aug 30, 2011 | 26.85 | 26.97 | 26.24 | 26.88 | 321,807 | -0.11(-0.41%) |
Aug 29, 2011 | 25.95 | 27.01 | 25.95 | 26.99 | 459,928 | +1.39(+5.43%) |
Aug 26, 2011 | 24.94 | 25.89 | 24.54 | 25.60 | 402,801 | +0.45(+1.81%) |
Aug 25, 2011 | 26.14 | 27.37 | 24.89 | 25.14 | 505,754 | -0.47(-1.84%) |
Aug 24, 2011 | 24.51 | 25.64 | 24.51 | 25.62 | 264,231 | +1.08(+4.41%) |
Aug 23, 2011 | 23.71 | 24.77 | 23.34 | 24.53 | 471,818 | +0.84(+3.55%) |
Aug 22, 2011 | 24.20 | 24.53 | 23.19 | 23.69 | 407,267 | -0.01(-0.04%) |
Aug 19, 2011 | 23.30 | 23.96 | 23.21 | 23.70 | 822,609 | +0.02(+0.07%) |
Aug 18, 2011 | 24.30 | 24.41 | 23.47 | 23.68 | 800,021 | -1.31(-5.25%) |
Aug 17, 2011 | 24.47 | 25.27 | 24.42 | 25.00 | 388,335 | +0.64(+2.64%) |
Aug 16, 2011 | 24.34 | 24.59 | 24.06 | 24.35 | 252,943 | -0.30(-1.22%) |
Aug 15, 2011 | 24.13 | 24.70 | 24.07 | 24.65 | 268,574 | +0.79(+3.31%) |
Aug 12, 2011 | 24.51 | 24.80 | 23.73 | 23.86 | 362,832 | -0.46(-1.91%) |
Aug 11, 2011 | 23.82 | 24.71 | 23.56 | 24.33 | 602,842 | +0.74(+3.13%) |
Aug 10, 2011 | 24.81 | 27.34 | 23.59 | 23.59 | 657,899 | -1.52(-6.05%) |
Aug 09, 2011 | 25.16 | 25.44 | 23.61 | 25.11 | 952,615 | +0.49(+1.99%) |
Aug 08, 2011 | 26.57 | 27.46 | 24.60 | 24.62 | 724,610 | -2.61(-9.59%) |
Aug 05, 2011 | 27.84 | 27.90 | 27.09 | 27.23 | 469,717 | -0.35(-1.27%) |
Aug 04, 2011 | 28.24 | 28.55 | 27.53 | 27.58 | 542,206 | -0.86(-3.04%) |
Aug 03, 2011 | 28.50 | 28.70 | 28.26 | 28.44 | 560,736 | +0.06(+0.21%) |
Aug 02, 2011 | 28.89 | 29.14 | 28.31 | 28.38 | 418,497 | -0.67(-2.31%) |
Aug 01, 2011 | 29.42 | 29.45 | 28.94 | 29.06 | 310,400 | -0.19(-0.66%) |
Jul 29, 2011 | 28.98 | 29.47 | 28.45 | 29.25 | 373,633 | +0.10(+0.35%) |
Jul 28, 2011 | 29.28 | 29.39 | 29.06 | 29.15 | 281,386 | +0.00(+0.00%) |
Jul 27, 2011 | 29.11 | 29.29 | 28.48 | 29.15 | 543,882 | -0.52(-1.76%) |
Jul 26, 2011 | 29.71 | 29.83 | 29.32 | 29.67 | 487,000 | -0.04(-0.14%) |
Jul 25, 2011 | 29.39 | 29.81 | 29.26 | 29.71 | 268,455 | +0.03(+0.09%) |
Jul 22, 2011 | 29.52 | 29.80 | 29.29 | 29.69 | 248,930 | -0.08(-0.26%) |
Jul 21, 2011 | 29.21 | 29.82 | 29.16 | 29.76 | 363,926 | +0.68(+2.35%) |
Jul 20, 2011 | 29.32 | 29.45 | 29.04 | 29.08 | 295,174 | -0.24(-0.82%) |
Jul 19, 2011 | 29.19 | 29.43 | 28.96 | 29.32 | 188,316 | +0.34(+1.18%) |
Jul 18, 2011 | 29.28 | 29.44 | 28.81 | 28.98 | 278,767 | -0.48(-1.63%) |
Jul 15, 2011 | 29.28 | 29.61 | 29.20 | 29.45 | 413,410 | +0.21(+0.73%) |
Jul 14, 2011 | 29.70 | 29.84 | 29.18 | 29.24 | 400,589 | -0.29(-0.99%) |
Jul 13, 2011 | 29.37 | 29.59 | 29.33 | 29.53 | 373,893 | +0.38(+1.29%) |
Jul 12, 2011 | 28.65 | 29.72 | 28.53 | 29.16 | 571,890 | +1.06(+3.78%) |
Jul 11, 2011 | 28.05 | 28.50 | 28.02 | 28.09 | 469,001 | -0.08(-0.27%) |
Jul 08, 2011 | 28.03 | 28.26 | 27.99 | 28.17 | 372,629 | -0.05(-0.18%) |
Jul 07, 2011 | 28.21 | 28.63 | 28.04 | 28.22 | 284,603 | +0.21(+0.73%) |
Jul 06, 2011 | 27.68 | 28.05 | 27.62 | 28.02 | 127,204 | +0.21(+0.75%) |
Jul 05, 2011 | 27.88 | 28.11 | 27.62 | 27.81 | 193,777 | -0.16(-0.57%) |