Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.13 | 23.47 | 22.92 | 22.92 | 522,186 | -0.66(-2.81%) |
Sep 29, 2011 | 23.87 | 23.91 | 23.10 | 23.59 | 411,330 | +0.28(+1.19%) |
Sep 28, 2011 | 24.08 | 24.31 | 23.27 | 23.31 | 344,637 | -0.75(-3.12%) |
Sep 27, 2011 | 24.41 | 24.66 | 23.91 | 24.06 | 513,891 | +0.35(+1.46%) |
Sep 26, 2011 | 23.12 | 23.74 | 22.67 | 23.72 | 396,291 | +0.83(+3.61%) |
Sep 23, 2011 | 22.85 | 23.22 | 22.74 | 22.89 | 833,565 | -0.25(-1.07%) |
Sep 22, 2011 | 23.62 | 23.62 | 22.71 | 23.14 | 961,144 | -1.31(-5.37%) |
Sep 21, 2011 | 25.42 | 25.50 | 24.45 | 24.45 | 765,016 | -1.03(-4.05%) |
Sep 20, 2011 | 25.75 | 26.03 | 25.45 | 25.48 | 269,383 | -0.15(-0.60%) |
Sep 19, 2011 | 25.48 | 25.82 | 25.15 | 25.64 | 295,590 | -0.39(-1.50%) |
Sep 16, 2011 | 26.11 | 26.22 | 25.73 | 26.03 | 198,449 | +0.00(+0.00%) |
Sep 15, 2011 | 25.90 | 26.05 | 25.64 | 26.03 | 216,109 | +0.47(+1.85%) |
Sep 14, 2011 | 25.35 | 25.90 | 24.91 | 25.56 | 290,751 | +0.36(+1.44%) |
Sep 13, 2011 | 25.19 | 25.35 | 24.79 | 25.19 | 478,029 | +0.09(+0.35%) |
Sep 12, 2011 | 24.55 | 25.11 | 24.42 | 25.11 | 541,654 | +0.13(+0.54%) |
Sep 09, 2011 | 25.50 | 25.60 | 24.82 | 24.97 | 475,938 | -0.86(-3.31%) |
Sep 08, 2011 | 25.99 | 26.34 | 25.69 | 25.83 | 338,629 | -0.30(-1.14%) |
Sep 07, 2011 | 25.64 | 26.12 | 25.59 | 26.12 | 217,678 | +0.94(+3.75%) |
Sep 06, 2011 | 24.60 | 25.23 | 24.49 | 25.18 | 391,635 | -0.30(-1.19%) |
Sep 02, 2011 | 25.61 | 25.73 | 25.29 | 25.48 | 251,813 | -0.70(-2.68%) |
Sep 01, 2011 | 26.41 | 26.75 | 26.13 | 26.18 | 656,254 | -0.18(-0.66%) |
Aug 31, 2011 | 26.44 | 26.74 | 26.16 | 26.36 | 305,715 | +0.13(+0.51%) |
Aug 30, 2011 | 25.86 | 26.38 | 25.71 | 26.22 | 350,687 | +0.14(+0.54%) |
Aug 29, 2011 | 25.73 | 26.11 | 25.57 | 26.08 | 230,554 | +0.77(+3.03%) |
Aug 26, 2011 | 24.67 | 25.46 | 24.36 | 25.31 | 393,171 | +0.45(+1.82%) |
Aug 25, 2011 | 25.60 | 25.75 | 24.74 | 24.86 | 444,807 | -0.60(-2.36%) |
Aug 24, 2011 | 25.25 | 25.47 | 24.96 | 25.46 | 260,307 | +0.13(+0.51%) |
Aug 23, 2011 | 24.38 | 25.33 | 24.25 | 25.33 | 414,853 | +1.11(+4.56%) |
Aug 22, 2011 | 25.14 | 25.14 | 24.14 | 24.23 | 450,748 | -0.15(-0.61%) |
Aug 19, 2011 | 24.52 | 25.23 | 24.35 | 24.38 | 510,155 | -0.50(-2.00%) |
Aug 18, 2011 | 25.52 | 25.61 | 24.63 | 24.88 | 573,866 | -1.54(-5.82%) |
Aug 17, 2011 | 26.57 | 26.79 | 26.22 | 26.41 | 443,842 | +0.14(+0.54%) |
Aug 16, 2011 | 26.32 | 26.61 | 25.99 | 26.27 | 477,320 | -0.46(-1.74%) |
Aug 15, 2011 | 26.18 | 26.74 | 26.18 | 26.74 | 304,526 | +0.92(+3.55%) |
Aug 12, 2011 | 26.06 | 26.15 | 25.72 | 25.82 | 662,848 | +0.18(+0.68%) |
Aug 11, 2011 | 24.63 | 26.01 | 24.42 | 25.64 | 1,327,748 | +1.27(+5.20%) |
Aug 10, 2011 | 24.93 | 25.39 | 24.32 | 24.38 | 1,115,498 | -0.93(-3.67%) |
Aug 09, 2011 | 26.04 | 25.31 | 23.63 | 25.31 | 1,065,789 | +1.16(+4.80%) |
Aug 08, 2011 | 25.21 | 25.66 | 24.04 | 24.15 | 1,547,014 | -2.20(-8.36%) |
Aug 05, 2011 | 26.83 | 27.03 | 25.34 | 26.35 | 2,283,648 | -0.12(-0.44%) |
Aug 04, 2011 | 27.93 | 27.93 | 26.38 | 26.47 | 988,288 | -1.95(-6.85%) |
Aug 03, 2011 | 28.63 | 28.63 | 27.79 | 28.41 | 514,783 | -0.18(-0.61%) |
Aug 02, 2011 | 29.11 | 29.46 | 28.56 | 28.59 | 542,363 | -0.77(-2.62%) |
Aug 01, 2011 | 29.89 | 29.89 | 29.07 | 29.36 | 1,197,623 | -0.02(-0.07%) |
Jul 29, 2011 | 29.30 | 29.61 | 29.20 | 29.38 | 323,565 | -0.30(-1.02%) |
Jul 28, 2011 | 29.68 | 30.03 | 29.61 | 29.68 | 381,286 | -0.19(-0.63%) |
Jul 27, 2011 | 30.25 | 30.30 | 29.82 | 29.87 | 265,218 | -0.59(-1.95%) |
Jul 26, 2011 | 30.65 | 30.72 | 30.36 | 30.46 | 203,249 | -0.12(-0.40%) |
Jul 25, 2011 | 30.32 | 30.79 | 30.31 | 30.58 | 185,598 | -0.10(-0.33%) |
Jul 22, 2011 | 30.70 | 30.73 | 30.64 | 30.68 | 319,712 | +0.14(+0.46%) |
Jul 21, 2011 | 30.17 | 30.58 | 30.15 | 30.54 | 255,252 | +0.55(+1.84%) |
Jul 20, 2011 | 30.17 | 30.19 | 29.94 | 29.99 | 378,340 | -0.05(-0.18%) |
Jul 19, 2011 | 29.70 | 30.06 | 29.70 | 30.04 | 263,036 | +0.51(+1.73%) |
Jul 18, 2011 | 29.55 | 29.59 | 29.34 | 29.53 | 422,078 | -0.16(-0.54%) |
Jul 15, 2011 | 29.26 | 29.70 | 29.26 | 29.69 | 415,613 | +0.81(+2.80%) |
Jul 14, 2011 | 29.35 | 29.42 | 28.86 | 28.89 | 265,813 | -0.19(-0.65%) |
Jul 13, 2011 | 28.93 | 29.47 | 28.93 | 29.07 | 227,077 | +0.22(+0.77%) |
Jul 12, 2011 | 28.81 | 29.24 | 28.80 | 28.85 | 410,438 | -0.10(-0.35%) |
Jul 11, 2011 | 29.07 | 29.19 | 28.83 | 28.95 | 245,339 | -0.62(-2.10%) |
Jul 08, 2011 | 29.30 | 29.59 | 29.30 | 29.57 | 263,154 | -0.21(-0.70%) |
Jul 07, 2011 | 29.69 | 29.85 | 29.57 | 29.78 | 172,013 | +0.40(+1.35%) |
Jul 06, 2011 | 29.41 | 29.42 | 29.17 | 29.38 | 131,896 | -0.07(-0.24%) |
Jul 05, 2011 | 29.30 | 29.58 | 29.27 | 29.45 | 180,333 | +0.13(+0.45%) |