Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.19 | 25.74 | 24.95 | 24.98 | 411,599 | -0.61(-2.40%) |
Sep 29, 2011 | 25.96 | 26.11 | 25.35 | 25.59 | 353,200 | +0.15(+0.57%) |
Sep 28, 2011 | 26.75 | 26.90 | 25.45 | 25.45 | 314,807 | -1.23(-4.60%) |
Sep 27, 2011 | 26.21 | 27.27 | 26.11 | 26.68 | 338,294 | +1.01(+3.92%) |
Sep 26, 2011 | 25.61 | 25.88 | 25.21 | 25.67 | 382,250 | +0.30(+1.18%) |
Sep 23, 2011 | 25.42 | 25.80 | 25.22 | 25.37 | 361,622 | -0.11(-0.42%) |
Sep 22, 2011 | 25.47 | 25.89 | 25.17 | 25.48 | 487,569 | -0.78(-2.98%) |
Sep 21, 2011 | 26.92 | 27.01 | 26.25 | 26.26 | 427,351 | -0.71(-2.65%) |
Sep 20, 2011 | 27.17 | 27.53 | 26.85 | 26.97 | 539,227 | -0.04(-0.14%) |
Sep 19, 2011 | 26.79 | 27.16 | 26.50 | 27.01 | 276,330 | -0.32(-1.18%) |
Sep 16, 2011 | 27.08 | 27.34 | 26.81 | 27.34 | 558,623 | +0.37(+1.37%) |
Sep 15, 2011 | 26.88 | 26.98 | 26.45 | 26.97 | 196,803 | +0.33(+1.24%) |
Sep 14, 2011 | 26.46 | 26.88 | 25.88 | 26.64 | 362,393 | +0.40(+1.52%) |
Sep 13, 2011 | 25.73 | 26.32 | 25.59 | 26.24 | 303,934 | +0.65(+2.55%) |
Sep 12, 2011 | 25.13 | 25.66 | 25.02 | 25.59 | 260,271 | +0.11(+0.42%) |
Sep 09, 2011 | 25.98 | 26.22 | 25.30 | 25.48 | 389,950 | -0.78(-2.95%) |
Sep 08, 2011 | 26.60 | 26.82 | 26.22 | 26.25 | 347,833 | -0.53(-1.98%) |
Sep 07, 2011 | 26.42 | 26.84 | 26.26 | 26.78 | 359,166 | +0.73(+2.80%) |
Sep 06, 2011 | 25.39 | 26.14 | 25.38 | 26.05 | 268,506 | -0.21(-0.82%) |
Sep 02, 2011 | 26.90 | 27.17 | 26.20 | 26.27 | 341,425 | -1.17(-4.28%) |
Sep 01, 2011 | 27.92 | 28.32 | 27.41 | 27.44 | 470,457 | -0.45(-1.62%) |
Aug 31, 2011 | 27.97 | 28.13 | 27.76 | 27.90 | 485,427 | +0.10(+0.36%) |
Aug 30, 2011 | 27.43 | 27.96 | 27.40 | 27.80 | 359,189 | +0.12(+0.44%) |
Aug 29, 2011 | 26.71 | 27.69 | 26.55 | 27.67 | 305,550 | +1.30(+4.92%) |
Aug 26, 2011 | 25.52 | 26.48 | 25.06 | 26.38 | 351,606 | +0.68(+2.66%) |
Aug 25, 2011 | 26.36 | 26.48 | 25.55 | 25.69 | 385,479 | -0.27(-1.03%) |
Aug 24, 2011 | 25.44 | 26.08 | 25.34 | 25.96 | 362,886 | +0.36(+1.41%) |
Aug 23, 2011 | 24.70 | 25.60 | 24.43 | 25.60 | 659,886 | +1.02(+4.15%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.45 | 24.58 | 332,967 | +0.09(+0.38%) |
Aug 19, 2011 | 24.70 | 25.36 | 24.35 | 24.49 | 563,245 | -0.60(-2.39%) |
Aug 18, 2011 | 25.42 | 25.59 | 24.86 | 25.09 | 695,619 | -0.99(-3.80%) |
Aug 17, 2011 | 26.37 | 26.61 | 25.94 | 26.08 | 225,566 | -0.10(-0.38%) |
Aug 16, 2011 | 26.27 | 26.45 | 25.95 | 26.18 | 307,608 | -0.47(-1.76%) |
Aug 15, 2011 | 26.40 | 26.65 | 26.13 | 26.64 | 207,678 | +0.50(+1.91%) |
Aug 12, 2011 | 25.93 | 26.39 | 25.55 | 26.15 | 377,033 | +0.41(+1.58%) |
Aug 11, 2011 | 24.26 | 26.05 | 23.94 | 25.74 | 688,280 | +1.70(+7.09%) |
Aug 10, 2011 | 24.31 | 24.87 | 23.93 | 24.04 | 452,362 | -1.06(-4.22%) |
Aug 09, 2011 | 25.49 | 25.09 | 23.14 | 25.09 | 738,556 | +1.37(+5.76%) |
Aug 08, 2011 | 25.49 | 25.79 | 23.73 | 23.73 | 530,017 | -2.11(-8.17%) |
Aug 05, 2011 | 26.45 | 26.45 | 24.97 | 25.84 | 562,892 | -0.33(-1.26%) |
Aug 04, 2011 | 27.28 | 27.50 | 26.17 | 26.17 | 416,725 | -1.50(-5.44%) |
Aug 03, 2011 | 27.47 | 27.70 | 26.92 | 27.67 | 260,208 | +0.20(+0.72%) |
Aug 02, 2011 | 27.94 | 28.34 | 27.47 | 27.47 | 264,696 | -0.67(-2.39%) |
Aug 01, 2011 | 28.74 | 28.80 | 27.90 | 28.15 | 363,008 | -0.18(-0.62%) |
Jul 29, 2011 | 28.14 | 28.45 | 27.98 | 28.32 | 249,039 | -0.13(-0.46%) |
Jul 28, 2011 | 28.64 | 28.86 | 28.42 | 28.45 | 168,973 | -0.18(-0.61%) |
Jul 27, 2011 | 29.18 | 29.28 | 28.56 | 28.63 | 295,245 | -0.66(-2.27%) |
Jul 26, 2011 | 29.79 | 29.81 | 29.25 | 29.29 | 267,185 | -0.47(-1.56%) |
Jul 25, 2011 | 29.83 | 30.20 | 29.72 | 29.76 | 377,389 | -0.34(-1.14%) |
Jul 22, 2011 | 30.19 | 30.23 | 29.98 | 30.10 | 326,513 | +0.31(+1.02%) |
Jul 21, 2011 | 29.17 | 29.89 | 29.06 | 29.79 | 220,869 | +0.72(+2.49%) |
Jul 20, 2011 | 29.21 | 29.21 | 29.02 | 29.07 | 133,314 | -0.12(-0.42%) |
Jul 19, 2011 | 28.70 | 29.19 | 28.65 | 29.19 | 183,996 | +0.65(+2.27%) |
Jul 18, 2011 | 28.92 | 28.92 | 28.34 | 28.54 | 129,753 | -0.41(-1.42%) |
Jul 15, 2011 | 28.79 | 29.00 | 28.59 | 28.95 | 194,854 | +0.22(+0.77%) |
Jul 14, 2011 | 29.22 | 29.42 | 28.65 | 28.73 | 234,576 | -0.44(-1.52%) |
Jul 13, 2011 | 29.29 | 29.64 | 29.08 | 29.18 | 220,253 | +0.08(+0.29%) |
Jul 12, 2011 | 29.17 | 29.40 | 29.03 | 29.09 | 193,061 | -0.14(-0.50%) |
Jul 11, 2011 | 29.27 | 29.44 | 29.15 | 29.24 | 158,639 | -0.34(-1.14%) |
Jul 08, 2011 | 29.20 | 29.65 | 29.20 | 29.57 | 152,007 | +0.02(+0.05%) |
Jul 07, 2011 | 29.40 | 29.60 | 29.18 | 29.56 | 187,717 | +0.37(+1.28%) |
Jul 06, 2011 | 28.90 | 29.18 | 28.73 | 29.18 | 211,413 | +0.34(+1.16%) |
Jul 05, 2011 | 28.93 | 28.93 | 28.73 | 28.85 | 220,131 | -0.07(-0.24%) |