Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.20 | 21.34 | 20.86 | 20.87 | 400,091 | -0.64(-2.98%) |
Sep 29, 2011 | 21.73 | 21.79 | 21.19 | 21.51 | 306,441 | +0.36(+1.71%) |
Sep 28, 2011 | 21.72 | 21.81 | 21.11 | 21.15 | 378,842 | -0.47(-2.18%) |
Sep 27, 2011 | 21.74 | 21.99 | 21.51 | 21.62 | 359,481 | +0.46(+2.16%) |
Sep 26, 2011 | 20.81 | 21.17 | 20.50 | 21.17 | 455,089 | +0.46(+2.24%) |
Sep 23, 2011 | 20.52 | 20.89 | 20.30 | 20.70 | 393,232 | +0.11(+0.54%) |
Sep 22, 2011 | 20.67 | 20.92 | 20.30 | 20.59 | 630,525 | -0.67(-3.13%) |
Sep 21, 2011 | 21.96 | 22.01 | 21.23 | 21.26 | 480,362 | -0.72(-3.27%) |
Sep 20, 2011 | 22.00 | 22.24 | 21.84 | 21.98 | 295,911 | +0.08(+0.37%) |
Sep 19, 2011 | 21.77 | 22.05 | 21.62 | 21.90 | 293,895 | -0.55(-2.43%) |
Sep 16, 2011 | 22.46 | 22.50 | 22.23 | 22.44 | 129,537 | +0.03(+0.13%) |
Sep 15, 2011 | 22.32 | 22.43 | 22.12 | 22.41 | 309,460 | +0.40(+1.82%) |
Sep 14, 2011 | 21.81 | 22.17 | 21.44 | 22.01 | 176,066 | +0.21(+0.95%) |
Sep 13, 2011 | 21.64 | 21.89 | 21.53 | 21.81 | 196,018 | +0.11(+0.52%) |
Sep 12, 2011 | 21.47 | 21.71 | 21.18 | 21.69 | 244,705 | -0.17(-0.76%) |
Sep 09, 2011 | 22.28 | 22.28 | 21.80 | 21.86 | 334,786 | -0.74(-3.28%) |
Sep 08, 2011 | 22.74 | 22.99 | 22.55 | 22.60 | 124,096 | -0.46(-1.99%) |
Sep 07, 2011 | 22.73 | 23.06 | 22.63 | 23.06 | 217,490 | +0.58(+2.59%) |
Sep 06, 2011 | 22.22 | 22.48 | 22.08 | 22.48 | 252,881 | -0.53(-2.31%) |
Sep 02, 2011 | 23.17 | 23.29 | 22.97 | 23.01 | 337,813 | -0.41(-1.77%) |
Sep 01, 2011 | 23.55 | 23.81 | 23.39 | 23.42 | 252,769 | -0.29(-1.23%) |
Aug 31, 2011 | 23.74 | 23.86 | 23.61 | 23.71 | 718,523 | +0.33(+1.43%) |
Aug 30, 2011 | 23.26 | 23.47 | 23.08 | 23.38 | 287,371 | -0.15(-0.62%) |
Aug 29, 2011 | 23.31 | 23.55 | 23.29 | 23.53 | 152,451 | +0.58(+2.53%) |
Aug 26, 2011 | 22.56 | 23.02 | 22.21 | 22.94 | 217,217 | +0.31(+1.38%) |
Aug 25, 2011 | 23.13 | 23.13 | 22.57 | 22.63 | 194,988 | -0.52(-2.26%) |
Aug 24, 2011 | 22.90 | 23.25 | 22.84 | 23.15 | 290,418 | +0.01(+0.06%) |
Aug 23, 2011 | 22.66 | 23.14 | 22.53 | 23.14 | 156,259 | +0.79(+3.54%) |
Aug 22, 2011 | 22.87 | 22.89 | 22.30 | 22.35 | 341,069 | +0.26(+1.18%) |
Aug 19, 2011 | 22.21 | 22.69 | 22.01 | 22.09 | 193,402 | -0.29(-1.31%) |
Aug 18, 2011 | 22.62 | 22.63 | 22.17 | 22.38 | 387,918 | -0.96(-4.10%) |
Aug 17, 2011 | 23.45 | 23.62 | 23.19 | 23.34 | 241,301 | +0.23(+1.01%) |
Aug 16, 2011 | 22.94 | 23.37 | 22.78 | 23.10 | 264,739 | -0.48(-2.03%) |
Aug 15, 2011 | 23.22 | 23.58 | 23.21 | 23.58 | 713,088 | +0.65(+2.85%) |
Aug 12, 2011 | 22.88 | 23.02 | 22.64 | 22.93 | 722,657 | +0.39(+1.71%) |
Aug 11, 2011 | 21.59 | 22.78 | 21.59 | 22.54 | 295,977 | +1.09(+5.06%) |
Aug 10, 2011 | 22.05 | 22.08 | 21.43 | 21.46 | 431,336 | -1.11(-4.94%) |
Aug 09, 2011 | 22.64 | 22.57 | 21.31 | 22.57 | 839,865 | +1.35(+6.37%) |
Aug 08, 2011 | 22.13 | 22.31 | 21.08 | 21.22 | 630,350 | -1.68(-7.33%) |
Aug 05, 2011 | 23.02 | 23.14 | 22.10 | 22.90 | 1,466,820 | +0.28(+1.24%) |
Aug 04, 2011 | 23.50 | 23.55 | 22.57 | 22.62 | 926,194 | -1.56(-6.45%) |
Aug 03, 2011 | 24.27 | 24.35 | 23.69 | 24.18 | 606,104 | +0.08(+0.35%) |
Aug 02, 2011 | 24.51 | 24.62 | 24.06 | 24.10 | 322,822 | -0.69(-2.80%) |
Aug 01, 2011 | 25.27 | 25.31 | 24.54 | 24.79 | 372,398 | -0.24(-0.96%) |
Jul 29, 2011 | 24.93 | 25.24 | 24.89 | 25.03 | 381,214 | -0.01(-0.03%) |
Jul 28, 2011 | 25.07 | 25.28 | 24.98 | 25.04 | 96,990 | -0.07(-0.29%) |
Jul 27, 2011 | 25.49 | 25.54 | 25.02 | 25.11 | 289,978 | -0.51(-1.99%) |
Jul 26, 2011 | 25.65 | 25.71 | 25.56 | 25.62 | 382,941 | +0.12(+0.46%) |
Jul 25, 2011 | 25.49 | 25.59 | 25.44 | 25.50 | 176,158 | -0.23(-0.88%) |
Jul 22, 2011 | 25.70 | 25.75 | 25.69 | 25.73 | 128,015 | +0.15(+0.57%) |
Jul 21, 2011 | 25.31 | 25.62 | 25.22 | 25.58 | 225,572 | +0.55(+2.21%) |
Jul 20, 2011 | 24.95 | 25.05 | 24.82 | 25.03 | 134,776 | +0.34(+1.38%) |
Jul 19, 2011 | 24.45 | 24.72 | 24.45 | 24.69 | 240,453 | +0.45(+1.86%) |
Jul 18, 2011 | 24.36 | 24.43 | 24.10 | 24.24 | 490,315 | -0.46(-1.85%) |
Jul 15, 2011 | 24.62 | 24.75 | 24.51 | 24.70 | 225,893 | +0.16(+0.65%) |
Jul 14, 2011 | 24.87 | 24.92 | 24.46 | 24.54 | 128,984 | -0.26(-1.05%) |
Jul 13, 2011 | 24.63 | 25.02 | 24.59 | 24.80 | 264,564 | +0.41(+1.67%) |
Jul 12, 2011 | 24.43 | 24.69 | 24.35 | 24.39 | 365,013 | -0.23(-0.94%) |
Jul 11, 2011 | 24.84 | 24.88 | 24.59 | 24.62 | 206,890 | -0.86(-3.37%) |
Jul 08, 2011 | 25.48 | 26.16 | 25.32 | 25.48 | 212,060 | -0.32(-1.24%) |
Jul 07, 2011 | 25.74 | 25.85 | 25.68 | 25.80 | 768,319 | +0.28(+1.09%) |
Jul 06, 2011 | 25.51 | 25.57 | 25.33 | 25.52 | 145,678 | -0.24(-0.94%) |
Jul 05, 2011 | 25.89 | 25.91 | 25.71 | 25.76 | 132,534 | -0.30(-1.14%) |