Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.25 | 25.49 | 25.09 | 25.09 | 16,419 | -0.52(-2.01%) |
Sep 29, 2011 | 25.79 | 26.02 | 25.20 | 25.61 | 18,641 | +0.24(+0.94%) |
Sep 28, 2011 | 25.97 | 26.19 | 25.33 | 25.37 | 36,216 | -0.63(-2.41%) |
Sep 27, 2011 | 26.10 | 26.41 | 25.83 | 26.00 | 551,845 | +0.58(+2.28%) |
Sep 26, 2011 | 24.95 | 25.42 | 24.77 | 25.42 | 24,499 | +0.72(+2.93%) |
Sep 23, 2011 | 24.59 | 24.81 | 24.34 | 24.69 | 26,927 | +0.37(+1.53%) |
Sep 22, 2011 | 24.39 | 24.46 | 24.23 | 24.32 | 20,346 | -0.72(-2.88%) |
Sep 21, 2011 | 25.98 | 26.00 | 25.04 | 25.04 | 6,585 | -0.98(-3.76%) |
Sep 20, 2011 | 26.35 | 26.39 | 26.00 | 26.02 | 17,142 | -0.28(-1.06%) |
Sep 19, 2011 | 25.94 | 26.30 | 25.81 | 26.30 | 26,842 | -0.07(-0.28%) |
Sep 16, 2011 | 25.75 | 26.47 | 25.75 | 26.37 | 27,929 | +0.40(+1.56%) |
Sep 15, 2011 | 25.69 | 25.98 | 25.69 | 25.97 | 19,420 | +0.47(+1.85%) |
Sep 14, 2011 | 25.22 | 25.71 | 24.82 | 25.50 | 27,744 | +0.42(+1.68%) |
Sep 13, 2011 | 24.89 | 25.25 | 24.77 | 25.07 | 24,400 | +0.34(+1.37%) |
Sep 12, 2011 | 24.23 | 24.73 | 24.23 | 24.73 | 10,421 | +0.11(+0.45%) |
Sep 09, 2011 | 24.94 | 25.03 | 24.46 | 24.62 | 9,598 | -0.66(-2.61%) |
Sep 08, 2011 | 25.47 | 25.72 | 25.28 | 25.28 | 21,494 | -0.40(-1.57%) |
Sep 07, 2011 | 25.28 | 25.72 | 25.28 | 25.69 | 45,100 | +0.78(+3.13%) |
Sep 06, 2011 | 24.27 | 24.91 | 24.27 | 24.91 | 17,795 | -0.21(-0.82%) |
Sep 02, 2011 | 25.55 | 25.56 | 25.09 | 25.11 | 37,613 | -1.00(-3.81%) |
Sep 01, 2011 | 26.90 | 26.90 | 26.10 | 26.11 | 37,037 | -0.58(-2.17%) |
Aug 31, 2011 | 26.75 | 26.96 | 26.45 | 26.69 | 13,942 | +0.15(+0.57%) |
Aug 30, 2011 | 26.19 | 26.63 | 26.06 | 26.54 | 53,459 | +0.28(+1.05%) |
Aug 29, 2011 | 25.71 | 26.28 | 25.71 | 26.26 | 26,986 | +0.86(+3.37%) |
Aug 26, 2011 | 24.60 | 25.45 | 24.35 | 25.40 | 25,688 | +0.54(+2.18%) |
Aug 25, 2011 | 25.43 | 25.63 | 24.82 | 24.86 | 59,645 | -0.43(-1.69%) |
Aug 24, 2011 | 24.69 | 25.29 | 24.69 | 25.29 | 10,874 | +0.52(+2.09%) |
Aug 23, 2011 | 23.98 | 24.77 | 23.98 | 24.77 | 15,689 | +0.90(+3.79%) |
Aug 22, 2011 | 24.22 | 24.22 | 23.82 | 23.87 | 45,244 | +0.19(+0.81%) |
Aug 19, 2011 | 23.52 | 24.12 | 23.37 | 23.67 | 25,265 | -0.24(-0.99%) |
Aug 18, 2011 | 24.64 | 24.64 | 23.74 | 23.91 | 30,199 | -1.40(-5.53%) |
Aug 17, 2011 | 25.32 | 25.54 | 25.18 | 25.31 | 62,209 | +0.03(+0.13%) |
Aug 16, 2011 | 25.21 | 25.52 | 25.21 | 25.28 | 26,590 | -0.26(-1.02%) |
Aug 15, 2011 | 25.25 | 25.54 | 25.16 | 25.54 | 53,465 | +0.47(+1.89%) |
Aug 12, 2011 | 24.85 | 25.17 | 24.72 | 25.07 | 26,603 | +0.51(+2.09%) |
Aug 11, 2011 | 23.43 | 24.81 | 23.43 | 24.55 | 77,648 | +1.01(+4.31%) |
Aug 10, 2011 | 24.53 | 24.56 | 23.54 | 23.54 | 74,561 | -1.59(-6.34%) |
Aug 09, 2011 | 25.56 | 25.13 | 23.50 | 25.13 | 156,281 | +1.35(+5.70%) |
Aug 08, 2011 | 24.84 | 25.34 | 23.76 | 23.78 | 302,185 | -1.98(-7.68%) |
Aug 05, 2011 | 26.20 | 26.20 | 25.25 | 25.76 | 105,988 | -0.15(-0.57%) |
Aug 04, 2011 | 26.95 | 26.95 | 25.90 | 25.90 | 110,800 | -1.41(-5.18%) |
Aug 03, 2011 | 27.30 | 27.46 | 26.82 | 27.32 | 438,889 | -0.02(-0.08%) |
Aug 02, 2011 | 27.92 | 28.19 | 27.34 | 27.34 | 1,569,563 | -0.80(-2.84%) |
Aug 01, 2011 | 28.58 | 28.58 | 27.82 | 28.14 | 143,187 | -0.31(-1.08%) |
Jul 29, 2011 | 28.02 | 28.65 | 27.86 | 28.45 | 56,687 | +0.12(+0.42%) |
Jul 28, 2011 | 28.49 | 28.87 | 28.30 | 28.33 | 74,542 | -0.13(-0.47%) |
Jul 27, 2011 | 29.23 | 29.23 | 28.41 | 28.46 | 75,452 | -0.85(-2.90%) |
Jul 26, 2011 | 29.54 | 29.54 | 29.30 | 29.31 | 28,483 | -0.26(-0.88%) |
Jul 25, 2011 | 29.44 | 29.75 | 29.39 | 29.57 | 69,050 | -0.21(-0.71%) |
Jul 22, 2011 | 29.83 | 29.83 | 29.77 | 29.78 | 82,591 | -0.21(-0.70%) |
Jul 21, 2011 | 29.57 | 30.03 | 29.57 | 29.99 | 47,969 | +0.56(+1.89%) |
Jul 20, 2011 | 29.27 | 29.48 | 29.27 | 29.44 | 97,971 | +0.29(+0.99%) |
Jul 19, 2011 | 28.82 | 29.22 | 28.82 | 29.15 | 74,505 | +0.44(+1.52%) |
Jul 18, 2011 | 28.91 | 28.91 | 28.53 | 28.71 | 68,185 | -0.33(-1.12%) |
Jul 15, 2011 | 29.42 | 29.42 | 28.82 | 29.04 | 208,858 | -0.25(-0.85%) |
Jul 14, 2011 | 29.76 | 29.76 | 29.26 | 29.29 | 604,384 | -0.41(-1.39%) |
Jul 13, 2011 | 29.76 | 29.95 | 29.63 | 29.70 | 20,427 | +0.03(+0.09%) |
Jul 12, 2011 | 29.80 | 29.81 | 29.62 | 29.67 | 27,938 | -0.18(-0.61%) |
Jul 11, 2011 | 30.09 | 30.14 | 29.84 | 29.86 | 79,413 | -0.55(-1.80%) |
Jul 08, 2011 | 30.28 | 30.40 | 30.19 | 30.40 | 1,658,627 | -0.24(-0.78%) |
Jul 07, 2011 | 30.65 | 30.70 | 30.53 | 30.64 | 76,860 | +0.17(+0.56%) |
Jul 06, 2011 | 30.35 | 30.50 | 30.30 | 30.47 | 39,497 | +0.15(+0.48%) |
Jul 05, 2011 | 30.53 | 30.53 | 30.23 | 30.32 | 673,105 | -0.18(-0.59%) |