Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.07 | 25.10 | 23.96 | 23.98 | 3,996,396 | -1.49(-5.85%) |
Sep 29, 2011 | 26.30 | 26.45 | 24.25 | 25.47 | 2,970,587 | -0.06(-0.22%) |
Sep 28, 2011 | 26.64 | 26.86 | 25.48 | 25.53 | 2,164,529 | -1.07(-4.04%) |
Sep 27, 2011 | 26.91 | 27.40 | 26.40 | 26.60 | 3,137,886 | +0.29(+1.09%) |
Sep 26, 2011 | 25.47 | 26.34 | 25.04 | 26.31 | 2,669,441 | +0.97(+3.85%) |
Sep 23, 2011 | 23.67 | 25.34 | 23.67 | 25.34 | 4,050,488 | +1.68(+7.12%) |
Sep 22, 2011 | 23.22 | 23.96 | 22.77 | 23.66 | 3,504,923 | -0.52(-2.16%) |
Sep 21, 2011 | 25.20 | 25.49 | 24.16 | 24.18 | 2,005,997 | -1.07(-4.26%) |
Sep 20, 2011 | 25.12 | 25.65 | 24.83 | 25.25 | 2,527,188 | +0.28(+1.12%) |
Sep 19, 2011 | 24.62 | 25.18 | 24.31 | 24.97 | 1,274,839 | -0.12(-0.49%) |
Sep 16, 2011 | 25.07 | 25.43 | 24.78 | 25.10 | 2,026,029 | -0.07(-0.28%) |
Sep 15, 2011 | 24.97 | 25.23 | 24.58 | 25.17 | 1,544,818 | +0.44(+1.80%) |
Sep 14, 2011 | 24.92 | 25.12 | 24.44 | 24.72 | 2,668,171 | +0.06(+0.23%) |
Sep 13, 2011 | 23.73 | 24.79 | 23.48 | 24.67 | 2,414,237 | +1.10(+4.65%) |
Sep 12, 2011 | 22.97 | 23.65 | 22.87 | 23.57 | 2,680,049 | +0.33(+1.42%) |
Sep 09, 2011 | 23.53 | 23.99 | 23.05 | 23.24 | 1,763,101 | -0.51(-2.14%) |
Sep 08, 2011 | 24.34 | 24.56 | 23.64 | 23.75 | 1,571,680 | -0.83(-3.38%) |
Sep 07, 2011 | 24.15 | 24.61 | 23.98 | 24.58 | 1,386,329 | +1.03(+4.38%) |
Sep 06, 2011 | 22.84 | 23.68 | 22.75 | 23.55 | 1,136,074 | -0.06(-0.24%) |
Sep 02, 2011 | 23.99 | 24.04 | 23.54 | 23.61 | 1,590,258 | -0.92(-3.74%) |
Sep 01, 2011 | 25.38 | 25.80 | 24.51 | 24.52 | 1,723,356 | -0.65(-2.59%) |
Aug 31, 2011 | 25.30 | 25.96 | 24.92 | 25.17 | 1,658,198 | +0.08(+0.31%) |
Aug 30, 2011 | 24.93 | 25.46 | 24.68 | 25.10 | 1,201,901 | +0.04(+0.17%) |
Aug 29, 2011 | 24.52 | 25.08 | 24.40 | 25.05 | 1,007,365 | +0.95(+3.92%) |
Aug 26, 2011 | 23.10 | 24.21 | 22.94 | 24.11 | 1,308,800 | +0.74(+3.16%) |
Aug 25, 2011 | 24.19 | 24.43 | 23.30 | 23.37 | 1,387,918 | -0.67(-2.80%) |
Aug 24, 2011 | 23.65 | 24.11 | 23.35 | 24.04 | 1,723,436 | +0.39(+1.64%) |
Aug 23, 2011 | 23.01 | 23.73 | 22.78 | 23.66 | 2,572,644 | +0.80(+3.48%) |
Aug 22, 2011 | 22.43 | 23.03 | 22.37 | 22.86 | 2,972,327 | +1.10(+5.04%) |
Aug 19, 2011 | 21.65 | 22.60 | 21.65 | 21.76 | 1,913,370 | -0.24(-1.07%) |
Aug 18, 2011 | 22.44 | 22.57 | 21.79 | 22.00 | 3,898,979 | -1.28(-5.48%) |
Aug 17, 2011 | 23.76 | 24.31 | 22.89 | 23.28 | 3,523,195 | -0.21(-0.92%) |
Aug 16, 2011 | 22.40 | 23.71 | 22.23 | 23.49 | 7,506,709 | -0.10(-0.43%) |
Aug 15, 2011 | 23.03 | 23.71 | 23.03 | 23.59 | 4,727,060 | +0.52(+2.24%) |
Aug 12, 2011 | 22.36 | 23.12 | 22.21 | 23.07 | 3,853,172 | +0.98(+4.44%) |
Aug 11, 2011 | 21.68 | 22.59 | 20.92 | 22.09 | 5,394,442 | +0.66(+3.08%) |
Aug 10, 2011 | 21.98 | 22.24 | 21.40 | 21.43 | 2,946,131 | -1.11(-4.93%) |
Aug 09, 2011 | 22.59 | 22.60 | 20.85 | 22.54 | 3,981,052 | +1.15(+5.36%) |
Aug 08, 2011 | 22.59 | 22.96 | 21.19 | 21.40 | 3,354,256 | -1.88(-8.09%) |
Aug 05, 2011 | 24.12 | 24.24 | 23.00 | 23.28 | 3,770,642 | -0.51(-2.14%) |
Aug 04, 2011 | 24.91 | 25.18 | 23.78 | 23.79 | 2,710,552 | -1.58(-6.21%) |
Aug 03, 2011 | 25.21 | 25.44 | 24.47 | 25.37 | 2,104,996 | +0.22(+0.88%) |
Aug 02, 2011 | 26.26 | 26.55 | 25.12 | 25.15 | 1,918,956 | -1.28(-4.85%) |
Aug 01, 2011 | 26.79 | 27.02 | 25.85 | 26.43 | 2,061,172 | -0.09(-0.32%) |
Jul 29, 2011 | 26.41 | 26.75 | 25.92 | 26.51 | 2,305,728 | -0.20(-0.75%) |
Jul 28, 2011 | 26.79 | 27.32 | 26.66 | 26.72 | 1,714,766 | -0.20(-0.75%) |
Jul 27, 2011 | 27.97 | 28.11 | 26.89 | 26.92 | 2,254,917 | -1.18(-4.21%) |
Jul 26, 2011 | 28.46 | 28.59 | 28.06 | 28.10 | 1,809,940 | -0.37(-1.31%) |
Jul 25, 2011 | 28.19 | 28.59 | 27.98 | 28.47 | 1,361,579 | +0.02(+0.08%) |
Jul 22, 2011 | 28.39 | 28.53 | 28.39 | 28.45 | 831,706 | +0.18(+0.63%) |
Jul 21, 2011 | 28.22 | 28.64 | 28.11 | 28.27 | 1,209,923 | +0.14(+0.51%) |
Jul 20, 2011 | 28.66 | 28.74 | 27.98 | 28.13 | 1,200,478 | -0.53(-1.85%) |
Jul 19, 2011 | 28.28 | 28.72 | 28.26 | 28.66 | 968,022 | +0.67(+2.41%) |
Jul 18, 2011 | 28.42 | 28.62 | 27.88 | 27.98 | 1,863,478 | -0.68(-2.38%) |
Jul 15, 2011 | 28.56 | 28.70 | 28.10 | 28.66 | 1,997,754 | +0.17(+0.60%) |
Jul 14, 2011 | 28.99 | 28.99 | 28.14 | 28.49 | 3,739,898 | -0.35(-1.22%) |
Jul 13, 2011 | 28.29 | 29.27 | 28.20 | 28.84 | 5,305,403 | +0.75(+2.65%) |
Jul 12, 2011 | 26.95 | 28.29 | 26.90 | 28.10 | 4,541,604 | +1.11(+4.12%) |
Jul 11, 2011 | 26.94 | 27.48 | 26.89 | 26.99 | 2,022,691 | -0.25(-0.92%) |
Jul 08, 2011 | 27.90 | 27.90 | 27.10 | 27.24 | 6,760,731 | -1.86(-6.40%) |
Jul 07, 2011 | 28.41 | 29.24 | 28.41 | 29.10 | 2,531,612 | +1.02(+3.65%) |
Jul 06, 2011 | 28.20 | 28.54 | 27.97 | 28.08 | 2,314,265 | -0.17(-0.61%) |
Jul 05, 2011 | 28.31 | 28.34 | 27.73 | 28.25 | 1,383,605 | -0.05(-0.18%) |