Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.95 | 25.19 | 24.80 | 24.80 | 16,614 | -0.51(-2.01%) |
Sep 29, 2011 | 25.49 | 25.71 | 24.90 | 25.31 | 18,863 | +0.24(+0.94%) |
Sep 28, 2011 | 25.67 | 25.88 | 25.03 | 25.07 | 36,647 | -0.62(-2.41%) |
Sep 27, 2011 | 25.79 | 26.10 | 25.53 | 25.69 | 558,404 | +0.57(+2.28%) |
Sep 26, 2011 | 24.66 | 25.12 | 24.48 | 25.12 | 24,790 | +0.71(+2.93%) |
Sep 23, 2011 | 24.30 | 24.52 | 24.06 | 24.40 | 27,247 | +0.33(+1.38%) |
Sep 22, 2011 | 24.14 | 24.21 | 23.98 | 24.07 | 20,557 | -0.71(-2.88%) |
Sep 21, 2011 | 25.72 | 25.73 | 24.78 | 24.78 | 6,653 | -0.97(-3.76%) |
Sep 20, 2011 | 26.08 | 26.11 | 25.73 | 25.75 | 17,319 | -0.28(-1.06%) |
Sep 19, 2011 | 25.67 | 26.03 | 25.54 | 26.03 | 27,121 | -0.07(-0.28%) |
Sep 16, 2011 | 25.49 | 26.20 | 25.49 | 26.10 | 28,219 | +0.40(+1.56%) |
Sep 15, 2011 | 25.42 | 25.72 | 25.42 | 25.70 | 19,622 | +0.47(+1.85%) |
Sep 14, 2011 | 24.96 | 25.44 | 24.56 | 25.23 | 28,032 | +0.42(+1.68%) |
Sep 13, 2011 | 24.64 | 24.99 | 24.52 | 24.82 | 24,653 | +0.34(+1.37%) |
Sep 12, 2011 | 23.98 | 24.48 | 23.98 | 24.48 | 10,529 | +0.11(+0.45%) |
Sep 09, 2011 | 24.68 | 24.77 | 24.21 | 24.37 | 9,697 | -0.65(-2.61%) |
Sep 08, 2011 | 25.21 | 25.45 | 25.02 | 25.02 | 21,717 | -0.40(-1.57%) |
Sep 07, 2011 | 25.02 | 25.45 | 25.02 | 25.42 | 45,568 | +0.77(+3.13%) |
Sep 06, 2011 | 24.03 | 24.65 | 24.03 | 24.65 | 17,980 | -0.20(-0.82%) |
Sep 02, 2011 | 25.29 | 25.30 | 24.83 | 24.86 | 38,003 | -0.99(-3.82%) |
Sep 01, 2011 | 26.63 | 26.63 | 25.83 | 25.84 | 37,422 | -0.57(-2.17%) |
Aug 31, 2011 | 26.47 | 26.68 | 26.18 | 26.41 | 14,086 | +0.15(+0.57%) |
Aug 30, 2011 | 25.92 | 26.36 | 25.80 | 26.26 | 54,013 | +0.27(+1.05%) |
Aug 29, 2011 | 25.44 | 26.01 | 25.44 | 25.99 | 27,266 | +0.85(+3.37%) |
Aug 26, 2011 | 24.35 | 25.19 | 24.10 | 25.14 | 25,954 | +0.54(+2.18%) |
Aug 25, 2011 | 25.17 | 25.37 | 24.57 | 24.61 | 60,264 | -0.42(-1.69%) |
Aug 24, 2011 | 24.43 | 25.03 | 24.43 | 25.03 | 10,987 | +0.51(+2.09%) |
Aug 23, 2011 | 23.73 | 24.52 | 23.73 | 24.52 | 15,851 | +0.89(+3.79%) |
Aug 22, 2011 | 23.97 | 23.97 | 23.58 | 23.62 | 45,713 | +0.19(+0.81%) |
Aug 19, 2011 | 23.28 | 23.87 | 23.13 | 23.43 | 25,527 | -0.23(-0.99%) |
Aug 18, 2011 | 24.38 | 24.38 | 23.49 | 23.67 | 30,512 | -1.39(-5.53%) |
Aug 17, 2011 | 25.06 | 25.28 | 24.92 | 25.05 | 62,854 | +0.03(+0.13%) |
Aug 16, 2011 | 24.95 | 25.26 | 24.95 | 25.02 | 26,865 | -0.26(-1.02%) |
Aug 15, 2011 | 24.99 | 25.28 | 24.90 | 25.28 | 54,020 | +0.47(+1.89%) |
Aug 12, 2011 | 24.59 | 24.91 | 24.47 | 24.81 | 26,879 | +0.51(+2.09%) |
Aug 11, 2011 | 23.19 | 24.56 | 23.19 | 24.30 | 78,453 | +1.00(+4.31%) |
Aug 10, 2011 | 24.27 | 24.31 | 23.30 | 23.30 | 75,334 | -1.58(-6.34%) |
Aug 09, 2011 | 25.30 | 24.87 | 23.26 | 24.87 | 157,902 | +1.34(+5.70%) |
Aug 08, 2011 | 24.58 | 25.08 | 23.52 | 23.53 | 305,318 | -1.96(-7.68%) |
Aug 05, 2011 | 25.93 | 25.93 | 24.99 | 25.49 | 107,086 | -0.15(-0.57%) |
Aug 04, 2011 | 26.68 | 26.68 | 25.64 | 25.64 | 111,949 | -1.40(-5.18%) |
Aug 03, 2011 | 27.02 | 27.18 | 26.54 | 27.04 | 443,440 | -0.02(-0.08%) |
Aug 02, 2011 | 27.64 | 27.90 | 27.06 | 27.06 | 1,585,837 | -0.79(-2.84%) |
Aug 01, 2011 | 28.28 | 28.28 | 27.54 | 27.85 | 144,671 | -0.30(-1.08%) |
Jul 29, 2011 | 27.74 | 28.35 | 27.57 | 28.15 | 57,275 | +0.12(+0.42%) |
Jul 28, 2011 | 28.20 | 28.57 | 28.01 | 28.04 | 75,315 | -0.13(-0.47%) |
Jul 27, 2011 | 28.93 | 28.93 | 28.12 | 28.17 | 76,235 | -0.84(-2.90%) |
Jul 26, 2011 | 29.24 | 29.24 | 29.00 | 29.01 | 28,778 | -0.26(-0.88%) |
Jul 25, 2011 | 29.14 | 29.45 | 29.09 | 29.27 | 69,766 | -0.21(-0.71%) |
Jul 22, 2011 | 29.53 | 29.53 | 29.46 | 29.48 | 83,447 | -0.21(-0.70%) |
Jul 21, 2011 | 29.27 | 29.73 | 29.27 | 29.69 | 48,466 | +0.55(+1.89%) |
Jul 20, 2011 | 28.97 | 29.17 | 28.97 | 29.14 | 98,987 | +0.29(+0.99%) |
Jul 19, 2011 | 28.52 | 28.92 | 28.52 | 28.85 | 75,277 | +0.43(+1.52%) |
Jul 18, 2011 | 28.61 | 28.61 | 28.24 | 28.42 | 68,892 | -0.32(-1.12%) |
Jul 15, 2011 | 29.11 | 29.11 | 28.53 | 28.74 | 211,024 | -0.25(-0.85%) |
Jul 14, 2011 | 29.45 | 29.46 | 28.96 | 28.99 | 610,650 | -0.41(-1.39%) |
Jul 13, 2011 | 29.45 | 29.64 | 29.33 | 29.40 | 20,639 | +0.03(+0.09%) |
Jul 12, 2011 | 29.49 | 29.51 | 29.32 | 29.37 | 28,228 | -0.18(-0.61%) |
Jul 11, 2011 | 29.79 | 29.83 | 29.53 | 29.55 | 80,236 | -0.54(-1.80%) |
Jul 08, 2011 | 29.97 | 30.09 | 29.88 | 30.09 | 1,675,824 | -0.24(-0.78%) |
Jul 07, 2011 | 30.33 | 30.39 | 30.21 | 30.33 | 77,656 | +0.17(+0.56%) |
Jul 06, 2011 | 30.04 | 30.19 | 29.99 | 30.16 | 39,906 | +0.15(+0.48%) |
Jul 05, 2011 | 30.22 | 30.22 | 29.92 | 30.01 | 680,084 | -0.18(-0.59%) |