Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.07 | 21.20 | 20.08 | 20.29 | 83,885 | -1.27(-5.89%) |
Sep 29, 2011 | 21.49 | 21.89 | 20.26 | 21.56 | 143,424 | +0.71(+3.41%) |
Sep 28, 2011 | 22.50 | 22.52 | 20.85 | 20.85 | 121,084 | -1.94(-8.51%) |
Sep 27, 2011 | 23.05 | 23.66 | 22.28 | 22.79 | 75,544 | +0.49(+2.20%) |
Sep 26, 2011 | 22.86 | 22.86 | 21.52 | 22.30 | 74,939 | -0.35(-1.55%) |
Sep 23, 2011 | 22.34 | 23.03 | 21.77 | 22.65 | 76,376 | +0.27(+1.21%) |
Sep 22, 2011 | 22.55 | 23.17 | 21.72 | 22.38 | 73,566 | -1.30(-5.49%) |
Sep 21, 2011 | 25.23 | 25.23 | 23.64 | 23.68 | 39,462 | -1.64(-6.48%) |
Sep 20, 2011 | 26.32 | 26.32 | 25.29 | 25.32 | 46,489 | -0.89(-3.40%) |
Sep 19, 2011 | 25.47 | 26.39 | 25.09 | 26.21 | 55,792 | +0.11(+0.42%) |
Sep 16, 2011 | 26.46 | 26.46 | 25.82 | 26.10 | 45,272 | -0.16(-0.61%) |
Sep 15, 2011 | 26.68 | 26.68 | 25.84 | 26.26 | 22,009 | -0.01(-0.04%) |
Sep 14, 2011 | 25.81 | 27.10 | 25.07 | 26.27 | 45,624 | +0.67(+2.62%) |
Sep 13, 2011 | 24.91 | 25.64 | 24.32 | 25.60 | 31,328 | +0.71(+2.85%) |
Sep 12, 2011 | 23.95 | 25.32 | 23.63 | 24.89 | 58,835 | +0.55(+2.26%) |
Sep 09, 2011 | 25.06 | 25.30 | 23.76 | 24.34 | 44,312 | -1.00(-3.95%) |
Sep 08, 2011 | 26.02 | 26.28 | 24.77 | 25.34 | 40,982 | -0.81(-3.10%) |
Sep 07, 2011 | 25.17 | 26.36 | 24.80 | 26.15 | 52,873 | +1.37(+5.53%) |
Sep 06, 2011 | 23.83 | 24.93 | 23.77 | 24.78 | 28,976 | -0.13(-0.52%) |
Sep 02, 2011 | 25.19 | 27.48 | 24.51 | 24.91 | 38,408 | -0.90(-3.49%) |
Sep 01, 2011 | 27.19 | 27.41 | 25.76 | 25.81 | 36,079 | -1.45(-5.32%) |
Aug 31, 2011 | 27.98 | 28.03 | 26.48 | 27.26 | 84,924 | -0.62(-2.22%) |
Aug 30, 2011 | 27.07 | 28.16 | 26.49 | 27.88 | 42,937 | +0.63(+2.31%) |
Aug 29, 2011 | 26.01 | 27.62 | 25.25 | 27.25 | 38,186 | +1.57(+6.11%) |
Aug 26, 2011 | 24.53 | 26.17 | 24.53 | 25.68 | 41,571 | +0.87(+3.51%) |
Aug 25, 2011 | 25.46 | 25.96 | 24.58 | 24.81 | 52,863 | -0.41(-1.63%) |
Aug 24, 2011 | 24.64 | 25.48 | 24.50 | 25.22 | 40,260 | +0.46(+1.86%) |
Aug 23, 2011 | 23.67 | 25.16 | 23.13 | 24.76 | 78,552 | +1.24(+5.27%) |
Aug 22, 2011 | 24.34 | 24.51 | 22.92 | 23.52 | 48,622 | -0.07(-0.30%) |
Aug 19, 2011 | 25.01 | 25.31 | 23.43 | 23.59 | 87,793 | -1.74(-6.87%) |
Aug 18, 2011 | 27.00 | 27.11 | 24.90 | 25.33 | 84,853 | -2.54(-9.11%) |
Aug 17, 2011 | 27.59 | 28.02 | 26.81 | 27.87 | 61,342 | +0.38(+1.38%) |
Aug 16, 2011 | 27.89 | 28.35 | 27.11 | 27.49 | 58,287 | -0.89(-3.14%) |
Aug 15, 2011 | 28.63 | 29.07 | 28.06 | 28.38 | 52,135 | +0.14(+0.50%) |
Aug 12, 2011 | 27.81 | 28.78 | 27.36 | 28.24 | 60,150 | +0.69(+2.50%) |
Aug 11, 2011 | 25.07 | 28.24 | 25.00 | 27.55 | 87,001 | +2.63(+10.55%) |
Aug 10, 2011 | 26.42 | 27.19 | 24.71 | 24.92 | 110,393 | -2.19(-8.08%) |
Aug 09, 2011 | 26.87 | 27.63 | 24.18 | 27.11 | 95,033 | +2.56(+10.43%) |
Aug 08, 2011 | 24.46 | 26.00 | 24.46 | 24.55 | 103,724 | -0.70(-2.77%) |
Aug 05, 2011 | 25.91 | 26.01 | 24.26 | 25.25 | 71,414 | -0.40(-1.56%) |
Aug 04, 2011 | 26.90 | 27.35 | 25.16 | 25.65 | 106,331 | -1.90(-6.90%) |
Aug 03, 2011 | 28.28 | 28.41 | 26.76 | 27.55 | 90,994 | -0.97(-3.40%) |
Aug 02, 2011 | 29.52 | 29.97 | 28.06 | 28.52 | 80,954 | -1.29(-4.33%) |
Aug 01, 2011 | 30.59 | 30.59 | 29.09 | 29.81 | 64,037 | -0.24(-0.80%) |
Jul 29, 2011 | 29.32 | 30.74 | 29.00 | 30.05 | 57,046 | +0.22(+0.74%) |
Jul 28, 2011 | 29.29 | 30.57 | 29.29 | 29.83 | 45,368 | +0.68(+2.33%) |
Jul 27, 2011 | 30.19 | 30.40 | 29.00 | 29.15 | 99,508 | -1.11(-3.67%) |
Jul 26, 2011 | 30.53 | 30.53 | 29.50 | 30.26 | 48,076 | -0.09(-0.30%) |
Jul 25, 2011 | 29.91 | 30.92 | 29.68 | 30.35 | 66,054 | +0.10(+0.33%) |
Jul 22, 2011 | 30.18 | 30.42 | 29.80 | 30.25 | 39,491 | +0.36(+1.20%) |
Jul 21, 2011 | 29.05 | 30.08 | 29.00 | 29.89 | 28,205 | +0.77(+2.64%) |
Jul 20, 2011 | 29.71 | 29.71 | 28.94 | 29.12 | 24,800 | -0.40(-1.36%) |
Jul 19, 2011 | 28.50 | 29.65 | 28.40 | 29.52 | 33,977 | +1.23(+4.35%) |
Jul 18, 2011 | 28.59 | 28.59 | 27.88 | 28.29 | 38,720 | -0.41(-1.43%) |
Jul 15, 2011 | 28.35 | 28.92 | 28.22 | 28.70 | 45,176 | +0.42(+1.49%) |
Jul 14, 2011 | 27.99 | 28.78 | 27.62 | 28.28 | 69,699 | +0.27(+0.96%) |
Jul 13, 2011 | 27.26 | 28.24 | 27.21 | 28.01 | 22,053 | +1.01(+3.74%) |
Jul 12, 2011 | 27.02 | 27.37 | 26.94 | 27.00 | 25,327 | -0.01(-0.04%) |
Jul 11, 2011 | 27.60 | 27.60 | 26.83 | 27.01 | 35,941 | -0.68(-2.46%) |
Jul 08, 2011 | 27.92 | 28.15 | 27.37 | 27.69 | 66,812 | -0.56(-1.98%) |
Jul 07, 2011 | 27.45 | 28.46 | 27.34 | 28.25 | 87,496 | +1.19(+4.40%) |
Jul 06, 2011 | 26.31 | 27.15 | 25.98 | 27.06 | 49,785 | +0.70(+2.66%) |
Jul 05, 2011 | 26.12 | 26.98 | 26.12 | 26.36 | 47,201 | +0.29(+1.11%) |