Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.47 | 24.99 | 24.35 | 24.60 | 1,089,308 | -0.19(-0.75%) |
Sep 29, 2011 | 24.47 | 24.78 | 24.16 | 24.78 | 921,109 | +0.74(+3.07%) |
Sep 28, 2011 | 24.99 | 25.13 | 24.02 | 24.04 | 726,327 | -0.81(-3.24%) |
Sep 27, 2011 | 25.20 | 25.27 | 24.63 | 24.85 | 1,091,885 | +0.09(+0.38%) |
Sep 26, 2011 | 24.35 | 24.77 | 23.89 | 24.76 | 712,876 | +0.52(+2.14%) |
Sep 23, 2011 | 23.80 | 24.26 | 23.72 | 24.24 | 758,111 | +0.19(+0.78%) |
Sep 22, 2011 | 23.86 | 24.18 | 23.59 | 24.05 | 1,288,845 | -0.50(-2.04%) |
Sep 21, 2011 | 24.82 | 25.12 | 24.54 | 24.55 | 959,420 | -0.21(-0.86%) |
Sep 20, 2011 | 25.18 | 25.52 | 24.75 | 24.77 | 715,581 | -0.30(-1.19%) |
Sep 19, 2011 | 24.51 | 25.26 | 24.50 | 25.06 | 765,906 | +0.01(+0.03%) |
Sep 16, 2011 | 25.18 | 25.30 | 24.90 | 25.05 | 744,582 | +0.03(+0.10%) |
Sep 15, 2011 | 25.10 | 25.24 | 24.64 | 25.03 | 848,190 | +0.07(+0.27%) |
Sep 14, 2011 | 24.81 | 25.34 | 24.37 | 24.96 | 1,046,288 | +0.36(+1.45%) |
Sep 13, 2011 | 24.20 | 24.71 | 24.03 | 24.60 | 1,132,615 | +0.43(+1.79%) |
Sep 12, 2011 | 23.42 | 24.19 | 23.34 | 24.17 | 825,291 | +0.42(+1.75%) |
Sep 09, 2011 | 24.02 | 24.25 | 23.52 | 23.76 | 1,069,839 | -0.48(-2.00%) |
Sep 08, 2011 | 24.44 | 24.70 | 24.14 | 24.24 | 678,981 | -0.33(-1.35%) |
Sep 07, 2011 | 23.99 | 24.58 | 23.94 | 24.57 | 805,545 | +0.72(+3.02%) |
Sep 06, 2011 | 23.24 | 23.91 | 23.10 | 23.85 | 1,265,387 | -0.13(-0.55%) |
Sep 02, 2011 | 24.01 | 24.41 | 23.74 | 23.98 | 1,080,903 | -0.57(-2.31%) |
Sep 01, 2011 | 24.86 | 25.02 | 24.47 | 24.55 | 1,068,058 | -0.18(-0.72%) |
Aug 31, 2011 | 24.87 | 24.96 | 24.50 | 24.72 | 1,190,536 | +0.10(+0.41%) |
Aug 30, 2011 | 24.32 | 24.86 | 24.32 | 24.62 | 1,295,388 | +0.08(+0.34%) |
Aug 29, 2011 | 24.18 | 24.66 | 23.89 | 24.54 | 1,020,285 | +0.62(+2.58%) |
Aug 26, 2011 | 23.15 | 23.95 | 23.04 | 23.92 | 925,612 | +0.60(+2.57%) |
Aug 25, 2011 | 23.73 | 23.74 | 23.13 | 23.32 | 1,132,794 | -0.15(-0.65%) |
Aug 24, 2011 | 23.38 | 23.69 | 23.07 | 23.47 | 1,118,490 | +0.17(+0.73%) |
Aug 23, 2011 | 22.43 | 23.41 | 22.18 | 23.30 | 1,369,429 | +1.01(+4.51%) |
Aug 22, 2011 | 22.57 | 22.62 | 22.10 | 22.30 | 1,092,682 | +0.41(+1.89%) |
Aug 19, 2011 | 21.93 | 22.47 | 21.82 | 21.88 | 1,180,481 | -0.31(-1.41%) |
Aug 18, 2011 | 23.24 | 23.41 | 21.95 | 22.20 | 1,557,587 | -1.71(-7.15%) |
Aug 17, 2011 | 23.65 | 24.57 | 23.15 | 23.90 | 2,059,874 | +0.59(+2.54%) |
Aug 16, 2011 | 23.06 | 23.45 | 22.78 | 23.31 | 1,165,622 | +0.09(+0.40%) |
Aug 15, 2011 | 23.08 | 23.25 | 22.83 | 23.22 | 559,298 | +0.28(+1.22%) |
Aug 12, 2011 | 22.92 | 23.15 | 22.59 | 22.94 | 1,053,010 | +0.30(+1.31%) |
Aug 11, 2011 | 21.23 | 22.91 | 21.18 | 22.64 | 1,528,185 | +1.69(+8.07%) |
Aug 10, 2011 | 21.78 | 21.93 | 20.91 | 20.95 | 1,217,599 | -1.44(-6.42%) |
Aug 09, 2011 | 21.75 | 22.39 | 20.64 | 22.39 | 1,708,085 | +1.56(+7.47%) |
Aug 08, 2011 | 21.81 | 22.26 | 20.83 | 20.83 | 1,843,136 | -1.50(-6.70%) |
Aug 05, 2011 | 22.35 | 22.58 | 21.59 | 22.33 | 1,843,042 | +0.19(+0.88%) |
Aug 04, 2011 | 22.80 | 22.86 | 22.14 | 22.14 | 1,016,385 | -0.94(-4.07%) |
Aug 03, 2011 | 23.08 | 23.19 | 22.42 | 23.08 | 1,202,619 | +0.10(+0.44%) |
Aug 02, 2011 | 23.90 | 24.10 | 22.97 | 22.97 | 828,928 | -1.07(-4.47%) |
Aug 01, 2011 | 24.70 | 24.70 | 23.79 | 24.05 | 681,283 | -0.43(-1.76%) |
Jul 29, 2011 | 24.39 | 24.72 | 24.12 | 24.48 | 492,615 | -0.13(-0.52%) |
Jul 28, 2011 | 24.66 | 24.83 | 24.52 | 24.61 | 380,482 | -0.03(-0.10%) |
Jul 27, 2011 | 24.85 | 25.00 | 24.61 | 24.63 | 737,778 | -0.40(-1.59%) |
Jul 26, 2011 | 25.59 | 25.59 | 25.00 | 25.03 | 575,617 | -0.46(-1.79%) |
Jul 25, 2011 | 25.46 | 25.73 | 25.38 | 25.49 | 588,416 | -0.14(-0.53%) |
Jul 22, 2011 | 25.69 | 25.94 | 25.58 | 25.62 | 360,889 | -0.19(-0.72%) |
Jul 21, 2011 | 25.65 | 25.88 | 25.53 | 25.81 | 478,058 | +0.30(+1.16%) |
Jul 20, 2011 | 25.65 | 25.69 | 25.35 | 25.51 | 367,387 | -0.14(-0.53%) |
Jul 19, 2011 | 25.20 | 25.65 | 24.97 | 25.65 | 532,366 | +0.67(+2.67%) |
Jul 18, 2011 | 25.39 | 25.59 | 24.92 | 24.98 | 744,750 | -0.63(-2.44%) |
Jul 15, 2011 | 25.62 | 25.76 | 25.47 | 25.60 | 500,792 | +0.03(+0.10%) |
Jul 14, 2011 | 25.89 | 26.12 | 25.54 | 25.58 | 553,049 | -0.30(-1.18%) |
Jul 13, 2011 | 25.79 | 26.15 | 25.79 | 25.88 | 709,119 | +0.14(+0.53%) |
Jul 12, 2011 | 25.64 | 25.91 | 25.64 | 25.75 | 414,755 | -0.06(-0.23%) |
Jul 11, 2011 | 25.73 | 25.93 | 25.68 | 25.81 | 549,976 | -0.29(-1.10%) |
Jul 08, 2011 | 25.87 | 26.11 | 25.69 | 26.09 | 482,572 | -0.16(-0.61%) |
Jul 07, 2011 | 26.20 | 26.34 | 25.98 | 26.25 | 375,943 | +0.25(+0.98%) |
Jul 06, 2011 | 25.70 | 26.02 | 25.59 | 26.00 | 473,645 | +0.21(+0.82%) |
Jul 05, 2011 | 25.65 | 25.80 | 25.54 | 25.79 | 480,015 | +0.06(+0.23%) |