Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.31 | 25.55 | 24.84 | 24.85 | 1,341,237 | -0.77(-2.99%) |
Sep 29, 2011 | 25.69 | 25.72 | 25.19 | 25.62 | 1,223,275 | +0.46(+1.82%) |
Sep 28, 2011 | 25.92 | 26.08 | 25.13 | 25.16 | 1,639,635 | -0.69(-2.66%) |
Sep 27, 2011 | 26.21 | 26.28 | 25.68 | 25.85 | 2,200,241 | +0.25(+0.98%) |
Sep 26, 2011 | 25.48 | 25.64 | 25.04 | 25.59 | 1,146,224 | +0.36(+1.43%) |
Sep 23, 2011 | 24.91 | 25.32 | 24.76 | 25.23 | 2,127,831 | +0.21(+0.83%) |
Sep 22, 2011 | 24.89 | 25.44 | 24.64 | 25.03 | 2,152,653 | -0.63(-2.44%) |
Sep 21, 2011 | 27.17 | 27.24 | 25.63 | 25.65 | 2,425,228 | -1.47(-5.43%) |
Sep 20, 2011 | 27.16 | 27.47 | 27.01 | 27.13 | 1,441,663 | +0.04(+0.16%) |
Sep 19, 2011 | 27.20 | 27.37 | 27.06 | 27.08 | 1,227,473 | -0.64(-2.32%) |
Sep 16, 2011 | 27.60 | 27.78 | 27.16 | 27.72 | 818,514 | +0.18(+0.67%) |
Sep 15, 2011 | 27.37 | 27.54 | 27.13 | 27.54 | 1,324,296 | +0.45(+1.66%) |
Sep 14, 2011 | 27.05 | 27.24 | 26.56 | 27.09 | 1,423,649 | +0.17(+0.63%) |
Sep 13, 2011 | 26.91 | 27.01 | 26.60 | 26.92 | 1,350,432 | +0.07(+0.27%) |
Sep 12, 2011 | 26.31 | 26.86 | 26.25 | 26.85 | 1,651,999 | +0.11(+0.42%) |
Sep 09, 2011 | 27.38 | 27.55 | 26.54 | 26.74 | 1,188,071 | -0.92(-3.31%) |
Sep 08, 2011 | 27.71 | 28.05 | 27.57 | 27.65 | 1,105,109 | -0.29(-1.03%) |
Sep 07, 2011 | 27.38 | 27.95 | 26.93 | 27.94 | 1,195,177 | +1.04(+3.88%) |
Sep 06, 2011 | 26.20 | 27.01 | 26.08 | 26.90 | 1,171,068 | -0.04(-0.16%) |
Sep 02, 2011 | 27.03 | 27.50 | 26.94 | 26.94 | 2,282,203 | -0.68(-2.47%) |
Sep 01, 2011 | 27.99 | 28.17 | 27.52 | 27.62 | 1,487,340 | -0.44(-1.56%) |
Aug 31, 2011 | 27.88 | 28.15 | 27.63 | 28.06 | 1,718,628 | +0.31(+1.11%) |
Aug 30, 2011 | 27.68 | 27.90 | 27.14 | 27.75 | 1,247,160 | +0.10(+0.38%) |
Aug 29, 2011 | 27.15 | 27.65 | 27.08 | 27.65 | 3,264,706 | +0.88(+3.27%) |
Aug 26, 2011 | 26.19 | 26.82 | 25.65 | 26.77 | 1,782,072 | +0.40(+1.52%) |
Aug 25, 2011 | 27.09 | 27.33 | 26.12 | 26.37 | 1,285,240 | -0.56(-2.09%) |
Aug 24, 2011 | 26.57 | 26.99 | 26.27 | 26.93 | 1,177,641 | +0.34(+1.27%) |
Aug 23, 2011 | 26.12 | 26.61 | 25.86 | 26.60 | 1,728,074 | +0.59(+2.25%) |
Aug 22, 2011 | 26.49 | 26.50 | 25.61 | 26.01 | 1,722,865 | +0.10(+0.40%) |
Aug 19, 2011 | 25.90 | 26.62 | 25.84 | 25.91 | 1,828,030 | -0.47(-1.78%) |
Aug 18, 2011 | 26.82 | 26.95 | 26.09 | 26.38 | 2,154,124 | -1.24(-4.48%) |
Aug 17, 2011 | 27.74 | 28.01 | 27.40 | 27.61 | 1,798,301 | +0.08(+0.31%) |
Aug 16, 2011 | 27.33 | 27.73 | 27.10 | 27.53 | 1,357,645 | -0.15(-0.54%) |
Aug 15, 2011 | 26.84 | 27.68 | 26.84 | 27.68 | 1,520,796 | +0.98(+3.66%) |
Aug 12, 2011 | 26.97 | 27.27 | 26.53 | 26.70 | 1,436,711 | -0.10(-0.39%) |
Aug 11, 2011 | 25.47 | 27.21 | 25.42 | 26.80 | 2,423,843 | +1.44(+5.67%) |
Aug 10, 2011 | 25.44 | 26.67 | 25.17 | 25.37 | 4,592,441 | -0.66(-2.53%) |
Aug 09, 2011 | 25.94 | 26.03 | 23.90 | 26.03 | 4,301,021 | +2.34(+9.87%) |
Aug 08, 2011 | 25.23 | 25.41 | 23.66 | 23.69 | 4,923,872 | -2.27(-8.76%) |
Aug 05, 2011 | 26.85 | 27.03 | 25.60 | 25.96 | 4,795,552 | -0.58(-2.19%) |
Aug 04, 2011 | 27.67 | 27.78 | 26.54 | 26.54 | 2,955,650 | -1.46(-5.21%) |
Aug 03, 2011 | 28.19 | 28.24 | 27.27 | 28.00 | 3,075,086 | -0.19(-0.68%) |
Aug 02, 2011 | 28.94 | 29.09 | 28.19 | 28.19 | 1,967,083 | -0.94(-3.24%) |
Aug 01, 2011 | 29.93 | 29.93 | 28.92 | 29.14 | 1,707,416 | -0.52(-1.76%) |
Jul 29, 2011 | 29.38 | 29.73 | 29.09 | 29.66 | 1,611,825 | -0.01(-0.04%) |
Jul 28, 2011 | 29.60 | 29.93 | 29.34 | 29.67 | 1,616,038 | +0.04(+0.12%) |
Jul 27, 2011 | 30.32 | 30.34 | 29.61 | 29.64 | 3,721,924 | -0.82(-2.70%) |
Jul 26, 2011 | 30.40 | 30.59 | 30.22 | 30.46 | 1,726,438 | +0.05(+0.16%) |
Jul 25, 2011 | 30.38 | 30.59 | 30.27 | 30.41 | 965,644 | -0.30(-0.97%) |
Jul 22, 2011 | 30.72 | 30.74 | 30.64 | 30.71 | 943,504 | +0.16(+0.53%) |
Jul 21, 2011 | 30.40 | 30.69 | 30.40 | 30.55 | 1,917,627 | +0.27(+0.90%) |
Jul 20, 2011 | 30.12 | 30.29 | 29.94 | 30.27 | 914,062 | +0.28(+0.92%) |
Jul 19, 2011 | 29.66 | 30.00 | 29.59 | 30.00 | 1,268,105 | +0.51(+1.73%) |
Jul 18, 2011 | 29.60 | 29.66 | 29.25 | 29.49 | 1,537,530 | -0.20(-0.69%) |
Jul 15, 2011 | 29.50 | 29.71 | 29.31 | 29.69 | 1,069,026 | +0.31(+1.05%) |
Jul 14, 2011 | 29.67 | 29.76 | 29.26 | 29.38 | 1,522,170 | -0.28(-0.95%) |
Jul 13, 2011 | 30.05 | 30.16 | 29.64 | 29.66 | 1,449,678 | -0.32(-1.07%) |
Jul 12, 2011 | 29.70 | 30.39 | 29.65 | 29.99 | 1,771,209 | +0.16(+0.54%) |
Jul 11, 2011 | 30.03 | 30.12 | 29.78 | 29.82 | 1,529,720 | -0.57(-1.86%) |
Jul 08, 2011 | 30.13 | 30.42 | 30.01 | 30.39 | 1,204,611 | -0.10(-0.33%) |
Jul 07, 2011 | 30.25 | 30.52 | 30.25 | 30.49 | 1,320,509 | +0.38(+1.27%) |
Jul 06, 2011 | 29.84 | 30.11 | 29.73 | 30.11 | 1,049,652 | +0.20(+0.67%) |
Jul 05, 2011 | 29.74 | 29.99 | 29.51 | 29.91 | 888,396 | +0.23(+0.77%) |