Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.01 | 25.20 | 24.75 | 24.75 | 77,603 | -0.54(-2.14%) |
Sep 29, 2011 | 25.36 | 25.50 | 24.89 | 25.29 | 38,851 | +0.39(+1.56%) |
Sep 28, 2011 | 25.44 | 25.57 | 24.89 | 24.90 | 43,851 | -0.47(-1.85%) |
Sep 27, 2011 | 25.59 | 25.81 | 25.24 | 25.37 | 43,217 | +0.29(+1.15%) |
Sep 26, 2011 | 24.65 | 25.11 | 24.49 | 25.08 | 29,068 | +0.65(+2.66%) |
Sep 23, 2011 | 24.17 | 24.50 | 24.11 | 24.43 | 54,772 | +0.13(+0.52%) |
Sep 22, 2011 | 24.40 | 24.53 | 23.96 | 24.30 | 183,721 | -0.76(-3.02%) |
Sep 21, 2011 | 25.89 | 25.90 | 25.06 | 25.06 | 44,865 | -0.84(-3.26%) |
Sep 20, 2011 | 26.04 | 26.21 | 25.86 | 25.91 | 26,231 | +0.02(+0.08%) |
Sep 19, 2011 | 25.81 | 25.95 | 25.66 | 25.89 | 49,235 | -0.35(-1.34%) |
Sep 16, 2011 | 26.20 | 26.29 | 26.01 | 26.24 | 15,732 | +0.14(+0.55%) |
Sep 15, 2011 | 25.88 | 26.09 | 25.80 | 26.09 | 14,312 | +0.45(+1.76%) |
Sep 14, 2011 | 25.49 | 25.89 | 25.20 | 25.64 | 29,216 | +0.30(+1.19%) |
Sep 13, 2011 | 25.28 | 25.40 | 25.07 | 25.34 | 106,868 | +0.14(+0.57%) |
Sep 12, 2011 | 24.68 | 25.20 | 24.64 | 25.20 | 52,809 | +0.19(+0.74%) |
Sep 09, 2011 | 25.38 | 25.38 | 24.90 | 25.01 | 58,804 | -0.69(-2.67%) |
Sep 08, 2011 | 25.86 | 26.06 | 25.66 | 25.70 | 28,308 | -0.29(-1.13%) |
Sep 07, 2011 | 25.63 | 26.01 | 25.57 | 25.99 | 38,349 | +0.77(+3.03%) |
Sep 06, 2011 | 24.75 | 25.25 | 24.75 | 25.23 | 63,163 | -0.30(-1.18%) |
Sep 02, 2011 | 25.72 | 25.76 | 25.44 | 25.53 | 43,957 | -0.64(-2.44%) |
Sep 01, 2011 | 26.56 | 26.61 | 26.16 | 26.16 | 54,205 | -0.33(-1.24%) |
Aug 31, 2011 | 26.58 | 26.69 | 26.35 | 26.49 | 23,878 | +0.11(+0.43%) |
Aug 30, 2011 | 26.25 | 26.49 | 26.05 | 26.38 | 28,834 | +0.03(+0.11%) |
Aug 29, 2011 | 25.95 | 26.35 | 25.95 | 26.35 | 63,240 | +0.75(+2.93%) |
Aug 26, 2011 | 25.22 | 25.71 | 24.83 | 25.60 | 36,173 | +0.23(+0.90%) |
Aug 25, 2011 | 25.96 | 26.10 | 25.27 | 25.37 | 47,194 | -0.34(-1.31%) |
Aug 24, 2011 | 25.35 | 25.71 | 25.23 | 25.71 | 30,969 | +0.39(+1.53%) |
Aug 23, 2011 | 24.69 | 25.32 | 24.55 | 25.32 | 206,720 | +0.71(+2.88%) |
Aug 22, 2011 | 25.27 | 25.27 | 24.56 | 24.61 | 44,876 | -0.04(-0.15%) |
Aug 19, 2011 | 24.68 | 25.23 | 24.60 | 24.65 | 66,091 | -0.38(-1.51%) |
Aug 18, 2011 | 25.35 | 25.38 | 24.81 | 25.03 | 153,770 | -1.01(-3.87%) |
Aug 17, 2011 | 26.04 | 26.30 | 25.86 | 26.04 | 46,714 | +0.05(+0.19%) |
Aug 16, 2011 | 25.89 | 26.06 | 25.78 | 25.99 | 43,240 | -0.15(-0.57%) |
Aug 15, 2011 | 25.77 | 26.15 | 25.77 | 26.14 | 135,278 | +0.65(+2.55%) |
Aug 12, 2011 | 25.79 | 25.84 | 25.40 | 25.48 | 92,937 | +0.05(+0.20%) |
Aug 11, 2011 | 24.51 | 25.75 | 24.48 | 25.43 | 799,961 | +1.13(+4.66%) |
Aug 10, 2011 | 25.09 | 25.18 | 24.24 | 24.30 | 213,087 | -1.15(-4.51%) |
Aug 09, 2011 | 25.99 | 25.45 | 23.90 | 25.45 | 177,855 | +1.02(+4.16%) |
Aug 08, 2011 | 25.39 | 25.78 | 24.40 | 24.43 | 331,643 | -1.75(-6.67%) |
Aug 05, 2011 | 26.51 | 26.58 | 25.55 | 26.18 | 206,298 | -0.04(-0.14%) |
Aug 04, 2011 | 27.07 | 27.07 | 26.17 | 26.21 | 112,737 | -1.27(-4.61%) |
Aug 03, 2011 | 27.44 | 27.48 | 26.99 | 27.48 | 68,248 | +0.06(+0.21%) |
Aug 02, 2011 | 27.86 | 27.93 | 27.41 | 27.42 | 82,885 | -0.64(-2.27%) |
Aug 01, 2011 | 28.56 | 28.56 | 27.77 | 28.06 | 86,160 | -0.04(-0.15%) |
Jul 29, 2011 | 28.11 | 28.34 | 27.94 | 28.10 | 106,954 | -0.24(-0.83%) |
Jul 28, 2011 | 28.46 | 28.64 | 28.33 | 28.34 | 35,109 | -0.14(-0.48%) |
Jul 27, 2011 | 28.82 | 28.82 | 28.43 | 28.47 | 52,290 | -0.53(-1.82%) |
Jul 26, 2011 | 29.09 | 29.13 | 28.97 | 29.00 | 31,282 | -0.11(-0.37%) |
Jul 25, 2011 | 28.98 | 29.25 | 28.95 | 29.11 | 153,532 | -0.19(-0.65%) |
Jul 22, 2011 | 29.31 | 29.33 | 29.30 | 29.30 | 35,721 | -0.06(-0.22%) |
Jul 21, 2011 | 29.07 | 29.44 | 29.07 | 29.37 | 37,947 | +0.46(+1.58%) |
Jul 20, 2011 | 28.93 | 28.99 | 28.85 | 28.91 | 16,515 | +0.07(+0.25%) |
Jul 19, 2011 | 28.67 | 28.86 | 28.60 | 28.84 | 35,686 | +0.40(+1.41%) |
Jul 18, 2011 | 28.62 | 28.63 | 28.30 | 28.44 | 48,393 | -0.33(-1.14%) |
Jul 15, 2011 | 28.92 | 28.92 | 28.62 | 28.77 | 61,572 | +0.01(+0.03%) |
Jul 14, 2011 | 28.99 | 29.09 | 28.72 | 28.76 | 18,710 | -0.11(-0.40%) |
Jul 13, 2011 | 28.98 | 29.18 | 28.86 | 28.87 | 31,170 | +0.08(+0.27%) |
Jul 12, 2011 | 28.84 | 29.03 | 28.79 | 28.80 | 40,999 | -0.11(-0.39%) |
Jul 11, 2011 | 29.10 | 29.10 | 28.85 | 28.91 | 42,664 | -0.49(-1.68%) |
Jul 08, 2011 | 29.37 | 29.41 | 29.27 | 29.40 | 28,872 | -0.24(-0.80%) |
Jul 07, 2011 | 29.58 | 29.72 | 29.52 | 29.64 | 32,129 | +0.28(+0.95%) |
Jul 06, 2011 | 29.33 | 29.36 | 29.24 | 29.36 | 46,368 | -0.03(-0.10%) |
Jul 05, 2011 | 29.48 | 29.48 | 29.29 | 29.39 | 50,520 | -0.09(-0.29%) |