Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.56 | 23.44 | 22.39 | 22.48 | 72,679 | -0.42(-1.85%) |
Sep 29, 2011 | 23.13 | 23.21 | 22.33 | 22.90 | 102,074 | +0.18(+0.79%) |
Sep 28, 2011 | 24.11 | 24.11 | 22.66 | 22.72 | 65,926 | -1.39(-5.78%) |
Sep 27, 2011 | 23.75 | 24.84 | 23.75 | 24.12 | 46,238 | +0.67(+2.85%) |
Sep 26, 2011 | 23.50 | 23.51 | 22.80 | 23.45 | 91,785 | +0.12(+0.52%) |
Sep 23, 2011 | 22.86 | 23.75 | 22.86 | 23.33 | 65,355 | +0.41(+1.81%) |
Sep 22, 2011 | 22.60 | 23.31 | 22.60 | 22.91 | 85,952 | +0.12(+0.54%) |
Sep 21, 2011 | 23.15 | 23.58 | 22.79 | 22.79 | 97,697 | -0.33(-1.43%) |
Sep 20, 2011 | 23.43 | 23.63 | 23.12 | 23.12 | 59,302 | -0.26(-1.13%) |
Sep 19, 2011 | 23.42 | 23.64 | 23.31 | 23.38 | 47,781 | -0.40(-1.66%) |
Sep 16, 2011 | 24.02 | 24.04 | 23.60 | 23.78 | 57,206 | -0.08(-0.32%) |
Sep 15, 2011 | 23.96 | 23.96 | 23.38 | 23.85 | 50,915 | +0.08(+0.32%) |
Sep 14, 2011 | 23.53 | 24.04 | 23.29 | 23.78 | 64,622 | +0.36(+1.53%) |
Sep 13, 2011 | 23.67 | 23.94 | 23.26 | 23.42 | 69,098 | -0.12(-0.52%) |
Sep 12, 2011 | 23.30 | 23.96 | 23.29 | 23.54 | 66,295 | +0.10(+0.44%) |
Sep 09, 2011 | 23.63 | 23.82 | 23.35 | 23.44 | 67,352 | -0.36(-1.50%) |
Sep 08, 2011 | 24.66 | 24.88 | 23.52 | 23.80 | 373,770 | -1.16(-4.64%) |
Sep 07, 2011 | 24.21 | 24.96 | 23.98 | 24.95 | 75,315 | +1.04(+4.33%) |
Sep 06, 2011 | 23.78 | 24.14 | 23.59 | 23.92 | 65,101 | +0.00(+0.00%) |
Sep 02, 2011 | 23.97 | 24.55 | 23.87 | 23.92 | 82,547 | -0.51(-2.08%) |
Sep 01, 2011 | 25.56 | 25.70 | 24.41 | 24.43 | 82,985 | -1.18(-4.60%) |
Aug 31, 2011 | 26.40 | 26.50 | 25.05 | 25.60 | 151,706 | -0.67(-2.54%) |
Aug 30, 2011 | 26.06 | 26.68 | 25.77 | 26.27 | 83,746 | +0.01(+0.04%) |
Aug 29, 2011 | 25.30 | 26.41 | 25.30 | 26.26 | 86,047 | +1.31(+5.25%) |
Aug 26, 2011 | 24.35 | 25.29 | 23.99 | 24.95 | 35,179 | +0.48(+1.96%) |
Aug 25, 2011 | 25.61 | 25.61 | 24.32 | 24.47 | 64,638 | -0.89(-3.49%) |
Aug 24, 2011 | 24.45 | 25.41 | 24.45 | 25.36 | 43,066 | +0.86(+3.50%) |
Aug 23, 2011 | 24.31 | 25.21 | 23.88 | 24.50 | 181,483 | +0.27(+1.13%) |
Aug 22, 2011 | 24.64 | 24.64 | 23.92 | 24.23 | 112,309 | +0.16(+0.67%) |
Aug 19, 2011 | 24.48 | 24.88 | 24.06 | 24.07 | 100,927 | -0.64(-2.59%) |
Aug 18, 2011 | 25.40 | 25.42 | 24.60 | 24.71 | 133,238 | -1.16(-4.48%) |
Aug 17, 2011 | 26.08 | 26.12 | 25.53 | 25.87 | 67,316 | -0.08(-0.33%) |
Aug 16, 2011 | 26.23 | 26.50 | 25.74 | 25.95 | 59,881 | -0.60(-2.27%) |
Aug 15, 2011 | 26.43 | 26.79 | 26.04 | 26.56 | 56,212 | +0.40(+1.51%) |
Aug 12, 2011 | 26.77 | 27.05 | 25.91 | 26.16 | 46,217 | -0.45(-1.70%) |
Aug 11, 2011 | 26.30 | 26.95 | 25.81 | 26.61 | 101,345 | +0.43(+1.65%) |
Aug 10, 2011 | 27.55 | 27.55 | 25.92 | 26.18 | 91,389 | -1.96(-6.96%) |
Aug 09, 2011 | 27.26 | 28.14 | 25.90 | 28.14 | 140,944 | +1.86(+7.10%) |
Aug 08, 2011 | 27.26 | 27.60 | 26.27 | 26.27 | 148,624 | -1.27(-4.62%) |
Aug 05, 2011 | 28.57 | 28.61 | 27.54 | 27.54 | 122,708 | -0.83(-2.92%) |
Aug 04, 2011 | 28.80 | 29.61 | 28.28 | 28.37 | 67,564 | -0.64(-2.21%) |
Aug 03, 2011 | 29.63 | 29.63 | 28.75 | 29.01 | 51,545 | -0.48(-1.63%) |
Aug 02, 2011 | 30.18 | 30.33 | 29.48 | 29.49 | 40,239 | -0.78(-2.58%) |
Aug 01, 2011 | 30.44 | 30.67 | 29.66 | 30.28 | 72,559 | +0.06(+0.19%) |
Jul 29, 2011 | 29.66 | 30.28 | 29.48 | 30.22 | 45,788 | +0.36(+1.20%) |
Jul 28, 2011 | 30.08 | 30.16 | 29.82 | 29.86 | 42,681 | +0.00(+0.00%) |
Jul 27, 2011 | 30.55 | 30.55 | 29.63 | 29.86 | 71,614 | -0.79(-2.58%) |
Jul 26, 2011 | 30.98 | 30.98 | 30.37 | 30.65 | 36,385 | -0.28(-0.91%) |
Jul 25, 2011 | 31.08 | 31.28 | 30.81 | 30.93 | 54,254 | -0.52(-1.65%) |
Jul 22, 2011 | 31.47 | 31.62 | 31.40 | 31.45 | 30,022 | -0.55(-1.71%) |
Jul 21, 2011 | 31.57 | 32.21 | 31.57 | 32.00 | 29,161 | +0.47(+1.49%) |
Jul 20, 2011 | 31.63 | 31.68 | 31.16 | 31.53 | 27,680 | -0.14(-0.45%) |
Jul 19, 2011 | 32.43 | 32.82 | 31.31 | 31.67 | 187,023 | -0.58(-1.81%) |
Jul 18, 2011 | 33.08 | 33.08 | 32.20 | 32.25 | 41,669 | -1.00(-3.00%) |
Jul 15, 2011 | 34.31 | 34.31 | 33.10 | 33.25 | 102,592 | -0.96(-2.81%) |
Jul 14, 2011 | 34.70 | 34.84 | 34.07 | 34.21 | 76,571 | -0.38(-1.09%) |
Jul 13, 2011 | 34.04 | 34.62 | 33.94 | 34.59 | 153,164 | +0.68(+2.00%) |
Jul 12, 2011 | 32.25 | 34.04 | 32.25 | 33.91 | 144,330 | +1.63(+5.05%) |
Jul 11, 2011 | 32.05 | 32.48 | 31.41 | 32.28 | 106,212 | -0.16(-0.49%) |
Jul 08, 2011 | 32.21 | 32.51 | 31.89 | 32.44 | 40,869 | -0.13(-0.40%) |
Jul 07, 2011 | 32.83 | 32.83 | 32.22 | 32.57 | 51,320 | -0.15(-0.46%) |
Jul 06, 2011 | 32.80 | 33.22 | 32.42 | 32.72 | 65,987 | -0.11(-0.34%) |
Jul 05, 2011 | 32.45 | 32.93 | 32.35 | 32.84 | 32,428 | +0.33(+1.01%) |