Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.70 | 26.83 | 25.53 | 26.21 | 3,532,013 | +0.21(+0.81%) |
Sep 29, 2011 | 26.56 | 26.56 | 25.43 | 26.00 | 1,817,873 | -0.14(-0.52%) |
Sep 28, 2011 | 26.68 | 26.99 | 26.06 | 26.13 | 1,856,154 | -0.61(-2.28%) |
Sep 27, 2011 | 26.64 | 27.09 | 26.52 | 26.74 | 3,153,227 | +0.56(+2.13%) |
Sep 26, 2011 | 25.31 | 26.20 | 25.30 | 26.19 | 1,740,976 | +1.08(+4.28%) |
Sep 23, 2011 | 24.22 | 25.25 | 24.19 | 25.11 | 1,866,087 | +0.82(+3.38%) |
Sep 22, 2011 | 23.91 | 24.86 | 23.85 | 24.29 | 3,729,158 | -0.33(-1.34%) |
Sep 21, 2011 | 25.26 | 25.69 | 24.62 | 24.62 | 1,199,001 | -0.68(-2.68%) |
Sep 20, 2011 | 25.51 | 25.89 | 25.28 | 25.30 | 1,533,988 | -0.15(-0.59%) |
Sep 19, 2011 | 24.84 | 25.59 | 24.81 | 25.45 | 1,753,265 | +0.19(+0.74%) |
Sep 16, 2011 | 25.29 | 25.87 | 25.16 | 25.26 | 3,899,231 | +0.23(+0.93%) |
Sep 15, 2011 | 24.23 | 25.13 | 24.19 | 25.03 | 2,386,832 | +1.26(+5.32%) |
Sep 14, 2011 | 23.76 | 24.02 | 23.24 | 23.76 | 1,569,584 | +0.23(+0.99%) |
Sep 13, 2011 | 23.81 | 24.07 | 23.40 | 23.53 | 1,759,062 | -0.24(-1.01%) |
Sep 12, 2011 | 23.53 | 23.87 | 23.17 | 23.77 | 1,470,831 | -0.10(-0.41%) |
Sep 09, 2011 | 24.06 | 24.29 | 23.64 | 23.87 | 1,034,418 | -0.39(-1.61%) |
Sep 08, 2011 | 24.61 | 24.71 | 24.16 | 24.26 | 1,103,117 | -0.41(-1.68%) |
Sep 07, 2011 | 24.35 | 24.83 | 24.16 | 24.67 | 1,108,596 | +0.68(+2.85%) |
Sep 06, 2011 | 23.43 | 24.03 | 23.27 | 23.99 | 1,280,915 | -0.10(-0.41%) |
Sep 02, 2011 | 24.46 | 24.68 | 23.96 | 24.09 | 2,008,563 | -0.93(-3.70%) |
Sep 01, 2011 | 25.59 | 25.73 | 24.96 | 25.01 | 2,393,869 | -0.50(-1.95%) |
Aug 31, 2011 | 25.52 | 25.92 | 25.39 | 25.51 | 2,177,081 | +0.20(+0.80%) |
Aug 30, 2011 | 25.34 | 25.52 | 25.05 | 25.31 | 1,378,546 | -0.08(-0.30%) |
Aug 29, 2011 | 25.01 | 25.39 | 24.87 | 25.38 | 950,097 | +0.69(+2.80%) |
Aug 26, 2011 | 23.66 | 24.86 | 23.66 | 24.69 | 2,104,793 | +0.45(+1.86%) |
Aug 25, 2011 | 24.41 | 25.15 | 23.97 | 24.24 | 2,683,365 | -0.13(-0.52%) |
Aug 24, 2011 | 24.03 | 24.49 | 23.91 | 24.37 | 1,834,952 | +0.25(+1.03%) |
Aug 23, 2011 | 23.70 | 24.12 | 23.37 | 24.12 | 1,072,806 | +0.53(+2.23%) |
Aug 22, 2011 | 23.10 | 23.78 | 22.95 | 23.59 | 1,827,545 | +0.95(+4.19%) |
Aug 19, 2011 | 22.41 | 23.12 | 22.36 | 22.64 | 1,302,572 | -0.03(-0.13%) |
Aug 18, 2011 | 23.24 | 23.26 | 22.48 | 22.67 | 2,271,287 | -1.18(-4.95%) |
Aug 17, 2011 | 24.47 | 24.75 | 23.72 | 23.85 | 1,329,478 | -0.37(-1.52%) |
Aug 16, 2011 | 24.12 | 24.38 | 23.93 | 24.22 | 752,272 | -0.08(-0.31%) |
Aug 15, 2011 | 24.05 | 24.36 | 23.90 | 24.30 | 1,181,601 | +0.41(+1.70%) |
Aug 12, 2011 | 23.73 | 24.06 | 23.34 | 23.89 | 1,399,939 | +0.39(+1.67%) |
Aug 11, 2011 | 22.61 | 23.82 | 22.61 | 23.50 | 1,832,069 | +0.96(+4.24%) |
Aug 10, 2011 | 22.57 | 23.07 | 22.51 | 22.54 | 2,638,907 | -0.40(-1.74%) |
Aug 09, 2011 | 23.43 | 22.96 | 21.77 | 22.94 | 3,550,594 | +1.11(+5.07%) |
Aug 08, 2011 | 23.43 | 23.72 | 21.74 | 21.84 | 3,557,177 | -2.04(-8.54%) |
Aug 05, 2011 | 24.28 | 24.37 | 23.21 | 23.88 | 3,072,179 | -0.22(-0.91%) |
Aug 04, 2011 | 24.31 | 24.55 | 24.04 | 24.10 | 3,780,902 | -0.41(-1.69%) |
Aug 03, 2011 | 25.02 | 25.02 | 24.19 | 24.51 | 2,558,666 | -0.43(-1.72%) |
Aug 02, 2011 | 25.75 | 25.96 | 24.90 | 24.94 | 1,564,807 | -0.93(-3.61%) |
Aug 01, 2011 | 26.51 | 26.54 | 25.51 | 25.87 | 1,203,022 | -0.34(-1.29%) |
Jul 29, 2011 | 26.35 | 26.45 | 26.01 | 26.21 | 1,258,665 | -0.35(-1.33%) |
Jul 28, 2011 | 26.56 | 26.92 | 26.48 | 26.56 | 1,602,797 | -0.01(-0.03%) |
Jul 27, 2011 | 27.18 | 27.20 | 26.57 | 26.57 | 1,496,423 | -0.78(-2.83%) |
Jul 26, 2011 | 26.76 | 27.42 | 26.70 | 27.35 | 1,425,219 | +0.59(+2.19%) |
Jul 25, 2011 | 26.72 | 27.11 | 26.70 | 26.76 | 1,102,203 | -0.28(-1.03%) |
Jul 22, 2011 | 27.02 | 27.16 | 26.91 | 27.04 | 1,359,785 | +0.34(+1.27%) |
Jul 21, 2011 | 26.20 | 26.89 | 26.08 | 26.70 | 1,539,592 | +0.62(+2.40%) |
Jul 20, 2011 | 25.80 | 26.25 | 25.74 | 26.07 | 1,628,211 | +0.39(+1.52%) |
Jul 19, 2011 | 25.46 | 25.71 | 25.25 | 25.68 | 1,010,898 | +0.30(+1.19%) |
Jul 18, 2011 | 25.28 | 25.41 | 24.98 | 25.38 | 1,014,967 | -0.05(-0.18%) |
Jul 15, 2011 | 25.71 | 25.71 | 25.22 | 25.43 | 862,226 | -0.17(-0.68%) |
Jul 14, 2011 | 25.83 | 25.95 | 25.50 | 25.60 | 1,045,969 | -0.20(-0.79%) |
Jul 13, 2011 | 25.59 | 25.90 | 25.38 | 25.80 | 1,287,780 | +0.35(+1.39%) |
Jul 12, 2011 | 25.35 | 25.86 | 25.35 | 25.45 | 957,732 | -0.04(-0.15%) |
Jul 11, 2011 | 25.64 | 25.71 | 25.38 | 25.49 | 1,340,105 | -0.41(-1.60%) |
Jul 08, 2011 | 25.81 | 25.95 | 25.65 | 25.90 | 1,281,191 | -0.20(-0.78%) |
Jul 07, 2011 | 25.24 | 26.23 | 25.24 | 26.10 | 2,197,857 | +1.05(+4.21%) |
Jul 06, 2011 | 25.10 | 25.19 | 24.89 | 25.05 | 828,085 | -0.07(-0.27%) |
Jul 05, 2011 | 25.49 | 25.49 | 24.91 | 25.12 | 1,528,909 | -0.44(-1.71%) |