Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.91 | 24.00 | 23.77 | 23.88 | 20,924 | +0.08(+0.34%) |
Sep 29, 2011 | 23.70 | 23.80 | 23.60 | 23.80 | 34,372 | +0.16(+0.68%) |
Sep 28, 2011 | 23.72 | 23.74 | 23.59 | 23.64 | 56,656 | -0.09(-0.38%) |
Sep 27, 2011 | 23.63 | 23.78 | 23.50 | 23.73 | 112,148 | -0.16(-0.67%) |
Sep 26, 2011 | 23.96 | 23.98 | 23.87 | 23.89 | 72,640 | -0.11(-0.46%) |
Sep 23, 2011 | 24.12 | 24.15 | 23.99 | 24.00 | 40,801 | -0.19(-0.79%) |
Sep 22, 2011 | 24.29 | 24.29 | 24.05 | 24.19 | 38,177 | +0.02(+0.08%) |
Sep 21, 2011 | 24.00 | 24.18 | 23.92 | 24.17 | 74,228 | +0.33(+1.38%) |
Sep 20, 2011 | 23.81 | 23.87 | 23.80 | 23.84 | 26,365 | -0.06(-0.25%) |
Sep 19, 2011 | 23.96 | 24.00 | 23.89 | 23.90 | 18,787 | +0.01(+0.04%) |
Sep 16, 2011 | 23.87 | 23.93 | 23.87 | 23.89 | 49,351 | -0.04(-0.17%) |
Sep 15, 2011 | 23.90 | 23.96 | 23.81 | 23.93 | 44,022 | -0.01(-0.04%) |
Sep 14, 2011 | 23.98 | 24.10 | 23.90 | 23.94 | 26,043 | -0.09(-0.37%) |
Sep 13, 2011 | 24.29 | 24.29 | 24.03 | 24.03 | 16,455 | -0.26(-1.07%) |
Sep 12, 2011 | 24.32 | 24.34 | 24.13 | 24.29 | 37,084 | -0.06(-0.25%) |
Sep 09, 2011 | 24.25 | 24.49 | 24.24 | 24.35 | 19,520 | +0.16(+0.66%) |
Sep 08, 2011 | 24.04 | 24.19 | 24.00 | 24.19 | 15,998 | +0.24(+1.00%) |
Sep 07, 2011 | 24.05 | 24.05 | 23.95 | 23.95 | 209,549 | -0.23(-0.95%) |
Sep 06, 2011 | 24.30 | 24.30 | 24.02 | 24.18 | 110,126 | +0.09(+0.37%) |
Sep 02, 2011 | 23.94 | 24.09 | 23.94 | 24.09 | 23,567 | +0.34(+1.43%) |
Sep 01, 2011 | 23.55 | 23.81 | 23.54 | 23.75 | 25,850 | +0.20(+0.85%) |
Aug 31, 2011 | 23.78 | 23.78 | 23.46 | 23.55 | 56,058 | -0.31(-1.30%) |
Aug 30, 2011 | 23.86 | 23.95 | 23.81 | 23.86 | 33,891 | +0.05(+0.21%) |
Aug 29, 2011 | 23.96 | 23.96 | 23.76 | 23.81 | 44,122 | -0.13(-0.54%) |
Aug 26, 2011 | 24.05 | 24.08 | 23.93 | 23.94 | 32,773 | -0.03(-0.13%) |
Aug 25, 2011 | 23.86 | 23.99 | 23.83 | 23.97 | 48,227 | +0.14(+0.59%) |
Aug 24, 2011 | 24.14 | 24.14 | 23.83 | 23.83 | 78,443 | -0.30(-1.24%) |
Aug 23, 2011 | 24.39 | 24.39 | 24.13 | 24.13 | 40,963 | -0.30(-1.23%) |
Aug 22, 2011 | 24.44 | 24.47 | 24.38 | 24.43 | 78,512 | -0.05(-0.20%) |
Aug 19, 2011 | 24.73 | 24.73 | 24.48 | 24.48 | 26,456 | -0.14(-0.57%) |
Aug 18, 2011 | 24.90 | 24.92 | 24.62 | 24.62 | 47,680 | +0.11(+0.45%) |
Aug 17, 2011 | 24.45 | 24.58 | 24.44 | 24.51 | 74,197 | -0.03(-0.12%) |
Aug 16, 2011 | 24.35 | 24.63 | 24.35 | 24.54 | 44,808 | +0.24(+0.99%) |
Aug 15, 2011 | 24.46 | 24.46 | 24.23 | 24.30 | 47,049 | -0.20(-0.82%) |
Aug 12, 2011 | 24.30 | 24.50 | 24.24 | 24.50 | 74,327 | +0.39(+1.62%) |
Aug 11, 2011 | 24.65 | 24.66 | 24.11 | 24.11 | 136,795 | -0.37(-1.51%) |
Aug 10, 2011 | 24.14 | 24.56 | 24.14 | 24.48 | 169,777 | +0.38(+1.58%) |
Aug 09, 2011 | 23.78 | 24.13 | 23.77 | 24.10 | 32,536 | +0.23(+0.96%) |
Aug 08, 2011 | 24.12 | 24.12 | 23.84 | 23.87 | 83,440 | +0.05(+0.21%) |
Aug 05, 2011 | 24.17 | 24.20 | 23.82 | 23.82 | 205,401 | -0.29(-1.20%) |
Aug 04, 2011 | 24.12 | 24.24 | 24.02 | 24.11 | 42,833 | -0.04(-0.17%) |
Aug 03, 2011 | 24.19 | 24.32 | 24.07 | 24.15 | 58,134 | -0.02(-0.08%) |
Aug 02, 2011 | 24.08 | 24.21 | 24.08 | 24.17 | 63,881 | +0.32(+1.34%) |
Jul 29, 2011 | 23.91 | 23.95 | 23.85 | 23.85 | 57,000 | +0.02(+0.08%) |
Jul 28, 2011 | 23.78 | 23.88 | 23.75 | 23.83 | 35,299 | +0.10(+0.42%) |
Jul 27, 2011 | 23.68 | 23.73 | 23.66 | 23.73 | 30,579 | +0.02(+0.08%) |
Jul 26, 2011 | 23.55 | 23.71 | 23.53 | 23.71 | 19,342 | +0.12(+0.51%) |
Jul 25, 2011 | 23.57 | 23.61 | 23.55 | 23.59 | 36,818 | -0.03(-0.13%) |
Jul 22, 2011 | 23.50 | 23.63 | 23.48 | 23.62 | 75,925 | +0.02(+0.08%) |
Jul 21, 2011 | 23.59 | 23.60 | 23.52 | 23.60 | 18,935 | -0.13(-0.55%) |
Jul 20, 2011 | 23.72 | 23.73 | 23.60 | 23.73 | 34,642 | -0.07(-0.29%) |
Jul 19, 2011 | 23.57 | 23.83 | 23.57 | 23.80 | 57,165 | +0.20(+0.85%) |
Jul 18, 2011 | 23.69 | 23.73 | 23.60 | 23.60 | 38,135 | -0.04(-0.17%) |
Jul 15, 2011 | 23.51 | 23.67 | 23.43 | 23.64 | 52,458 | +0.17(+0.72%) |
Jul 14, 2011 | 23.50 | 23.53 | 23.42 | 23.47 | 40,569 | -0.08(-0.34%) |
Jul 13, 2011 | 23.44 | 23.55 | 23.38 | 23.55 | 76,752 | +0.05(+0.21%) |
Jul 12, 2011 | 23.48 | 23.50 | 23.41 | 23.50 | 54,900 | +0.11(+0.47%) |
Jul 11, 2011 | 23.43 | 23.43 | 23.34 | 23.39 | 122,085 | +0.14(+0.60%) |
Jul 08, 2011 | 23.12 | 23.25 | 23.12 | 23.25 | 27,797 | +0.37(+1.62%) |
Jul 07, 2011 | 22.97 | 23.03 | 22.88 | 22.88 | 125,368 | -0.10(-0.44%) |
Jul 06, 2011 | 22.94 | 23.00 | 22.91 | 22.98 | 98,906 | +0.05(+0.22%) |
Jul 05, 2011 | 22.97 | 22.97 | 22.85 | 22.93 | 54,792 | -0.02(-0.09%) |