Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.78 | 25.78 | 25.41 | 25.58 | 78,016 | +0.08(+0.31%) |
Sep 29, 2011 | 25.60 | 25.66 | 25.21 | 25.50 | 188,043 | +0.40(+1.59%) |
Sep 28, 2011 | 25.85 | 26.00 | 25.10 | 25.10 | 48,821 | -0.93(-3.57%) |
Sep 27, 2011 | 26.00 | 26.61 | 25.88 | 26.03 | 46,259 | +0.16(+0.62%) |
Sep 26, 2011 | 26.50 | 26.50 | 25.63 | 25.87 | 55,764 | -0.48(-1.82%) |
Sep 23, 2011 | 26.13 | 26.38 | 26.02 | 26.35 | 134,535 | +0.15(+0.57%) |
Sep 22, 2011 | 26.92 | 26.98 | 26.00 | 26.20 | 136,556 | -0.79(-2.93%) |
Sep 21, 2011 | 27.51 | 27.51 | 26.85 | 26.99 | 52,604 | -0.39(-1.42%) |
Sep 20, 2011 | 27.27 | 27.78 | 27.20 | 27.38 | 78,266 | +0.46(+1.71%) |
Sep 19, 2011 | 26.75 | 26.99 | 26.63 | 26.92 | 33,774 | +0.32(+1.20%) |
Sep 16, 2011 | 26.98 | 26.98 | 26.21 | 26.60 | 56,085 | +0.07(+0.26%) |
Sep 15, 2011 | 26.77 | 27.27 | 26.53 | 26.53 | 162,850 | +0.02(+0.08%) |
Sep 14, 2011 | 26.02 | 26.70 | 25.97 | 26.51 | 120,944 | +0.51(+1.96%) |
Sep 13, 2011 | 25.75 | 26.29 | 25.30 | 26.00 | 162,226 | +0.48(+1.88%) |
Sep 12, 2011 | 25.94 | 25.94 | 25.20 | 25.52 | 72,657 | -0.50(-1.92%) |
Sep 09, 2011 | 26.25 | 26.25 | 25.86 | 26.02 | 38,060 | -0.19(-0.72%) |
Sep 08, 2011 | 26.27 | 26.35 | 26.16 | 26.21 | 32,179 | -0.11(-0.42%) |
Sep 07, 2011 | 25.95 | 26.44 | 25.95 | 26.32 | 22,013 | +0.50(+1.94%) |
Sep 06, 2011 | 25.70 | 25.85 | 25.38 | 25.82 | 26,688 | -0.10(-0.39%) |
Sep 02, 2011 | 25.51 | 26.03 | 25.38 | 25.92 | 17,601 | +0.41(+1.61%) |
Sep 01, 2011 | 25.99 | 25.99 | 25.41 | 25.51 | 47,285 | -0.31(-1.20%) |
Aug 31, 2011 | 25.94 | 26.13 | 25.76 | 25.82 | 81,155 | +0.08(+0.31%) |
Aug 30, 2011 | 26.18 | 26.18 | 25.60 | 25.74 | 84,520 | -0.17(-0.66%) |
Aug 29, 2011 | 26.22 | 26.22 | 25.80 | 25.91 | 28,793 | +0.11(+0.43%) |
Aug 26, 2011 | 25.87 | 26.05 | 25.61 | 25.80 | 39,798 | +0.12(+0.47%) |
Aug 25, 2011 | 25.84 | 25.88 | 25.61 | 25.68 | 35,837 | -0.16(-0.62%) |
Aug 24, 2011 | 25.74 | 26.06 | 25.61 | 25.84 | 42,377 | +0.19(+0.74%) |
Aug 23, 2011 | 25.42 | 25.65 | 25.00 | 25.65 | 49,343 | +0.60(+2.40%) |
Aug 22, 2011 | 26.40 | 26.50 | 24.84 | 25.05 | 57,244 | -0.75(-2.91%) |
Aug 19, 2011 | 25.67 | 25.88 | 25.51 | 25.80 | 28,374 | +0.07(+0.27%) |
Aug 18, 2011 | 26.00 | 26.00 | 25.60 | 25.73 | 95,734 | -0.58(-2.20%) |
Aug 17, 2011 | 26.28 | 26.46 | 26.18 | 26.31 | 43,371 | +0.06(+0.23%) |
Aug 16, 2011 | 26.54 | 26.54 | 26.03 | 26.25 | 50,070 | -0.29(-1.09%) |
Aug 15, 2011 | 26.25 | 26.70 | 25.95 | 26.54 | 73,158 | +0.93(+3.63%) |
Aug 12, 2011 | 25.07 | 25.61 | 24.75 | 25.61 | 48,829 | +0.72(+2.89%) |
Aug 11, 2011 | 25.41 | 25.41 | 24.50 | 24.89 | 94,497 | -0.05(-0.20%) |
Aug 10, 2011 | 24.50 | 25.16 | 24.48 | 24.94 | 68,652 | +0.56(+2.30%) |
Aug 09, 2011 | 24.39 | 24.72 | 23.77 | 24.38 | 246,494 | +0.93(+3.97%) |
Aug 08, 2011 | 24.11 | 24.40 | 23.25 | 23.45 | 742,638 | -1.61(-6.42%) |
Aug 05, 2011 | 24.66 | 25.28 | 24.08 | 25.06 | 113,650 | +0.16(+0.64%) |
Aug 04, 2011 | 25.69 | 25.69 | 24.72 | 24.90 | 193,855 | -0.63(-2.47%) |
Aug 03, 2011 | 25.19 | 26.22 | 24.50 | 25.53 | 350,994 | +1.53(+6.38%) |
Aug 02, 2011 | 24.54 | 24.54 | 24.00 | 24.00 | 26,913 | -0.03(-0.12%) |
Jul 29, 2011 | 24.20 | 24.20 | 23.95 | 24.03 | 21,436 | -0.16(-0.66%) |
Jul 28, 2011 | 23.79 | 24.28 | 23.78 | 24.19 | 34,296 | +0.20(+0.83%) |
Jul 27, 2011 | 24.06 | 24.19 | 23.90 | 23.99 | 36,125 | -0.17(-0.70%) |
Jul 26, 2011 | 24.14 | 24.29 | 24.05 | 24.16 | 29,975 | +0.02(+0.08%) |
Jul 25, 2011 | 24.64 | 24.64 | 24.09 | 24.14 | 35,745 | -0.41(-1.67%) |
Jul 22, 2011 | 24.55 | 24.73 | 24.42 | 24.55 | 30,837 | +0.10(+0.41%) |
Jul 21, 2011 | 24.59 | 24.59 | 24.25 | 24.45 | 43,472 | +0.07(+0.29%) |
Jul 20, 2011 | 24.80 | 24.80 | 24.35 | 24.38 | 47,038 | -0.19(-0.77%) |
Jul 19, 2011 | 24.80 | 24.80 | 24.28 | 24.57 | 33,595 | +0.02(+0.08%) |
Jul 18, 2011 | 24.88 | 24.95 | 24.49 | 24.55 | 88,824 | -0.06(-0.24%) |
Jul 15, 2011 | 24.89 | 24.89 | 24.40 | 24.61 | 46,427 | -0.17(-0.69%) |
Jul 14, 2011 | 24.66 | 24.89 | 24.66 | 24.78 | 43,672 | +0.12(+0.49%) |
Jul 13, 2011 | 24.92 | 25.00 | 24.48 | 24.66 | 59,205 | -0.16(-0.64%) |
Jul 12, 2011 | 24.74 | 24.87 | 24.51 | 24.82 | 36,912 | +0.20(+0.81%) |
Jul 11, 2011 | 24.82 | 24.89 | 24.36 | 24.62 | 73,476 | -0.02(-0.08%) |
Jul 08, 2011 | 24.80 | 24.88 | 24.58 | 24.64 | 24,304 | -0.22(-0.88%) |
Jul 07, 2011 | 25.10 | 25.11 | 24.82 | 24.86 | 37,165 | -0.18(-0.72%) |
Jul 06, 2011 | 25.01 | 25.15 | 24.95 | 25.04 | 75,392 | +0.01(+0.04%) |
Jul 05, 2011 | 25.00 | 25.25 | 24.80 | 25.03 | 134,907 | +0.05(+0.20%) |