Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.31 | 24.67 | 24.12 | 24.25 | 877,215 | -0.32(-1.30%) |
Sep 29, 2011 | 24.68 | 24.88 | 24.13 | 24.57 | 759,174 | +0.27(+1.11%) |
Sep 28, 2011 | 24.87 | 24.94 | 24.25 | 24.30 | 901,566 | -0.56(-2.24%) |
Sep 27, 2011 | 24.51 | 25.25 | 24.37 | 24.85 | 797,765 | +0.65(+2.68%) |
Sep 26, 2011 | 24.04 | 24.24 | 23.56 | 24.21 | 979,984 | +0.06(+0.24%) |
Sep 23, 2011 | 23.45 | 24.24 | 23.45 | 24.15 | 1,118,658 | +0.65(+2.76%) |
Sep 22, 2011 | 23.73 | 23.89 | 23.25 | 23.50 | 1,771,182 | -0.61(-2.52%) |
Sep 21, 2011 | 24.53 | 24.55 | 23.95 | 24.11 | 2,313,993 | -0.31(-1.28%) |
Sep 20, 2011 | 24.51 | 24.93 | 24.39 | 24.42 | 850,885 | -0.06(-0.24%) |
Sep 19, 2011 | 24.58 | 24.68 | 24.27 | 24.48 | 1,097,035 | -0.61(-2.42%) |
Sep 16, 2011 | 24.93 | 25.10 | 24.76 | 25.08 | 943,712 | +0.32(+1.29%) |
Sep 15, 2011 | 24.95 | 24.95 | 24.43 | 24.76 | 923,910 | -0.08(-0.34%) |
Sep 14, 2011 | 24.74 | 25.06 | 24.30 | 24.85 | 1,589,408 | +0.10(+0.41%) |
Sep 13, 2011 | 24.40 | 24.80 | 24.31 | 24.75 | 774,285 | +0.56(+2.33%) |
Sep 12, 2011 | 23.91 | 24.20 | 23.52 | 24.18 | 1,008,649 | -0.18(-0.73%) |
Sep 09, 2011 | 25.06 | 25.08 | 24.21 | 24.36 | 1,240,490 | -0.71(-2.82%) |
Sep 08, 2011 | 25.28 | 25.60 | 25.05 | 25.07 | 751,042 | -0.45(-1.78%) |
Sep 07, 2011 | 25.15 | 25.63 | 25.11 | 25.52 | 690,382 | +0.78(+3.17%) |
Sep 06, 2011 | 24.69 | 24.91 | 24.37 | 24.74 | 1,035,779 | -0.56(-2.23%) |
Sep 02, 2011 | 25.62 | 25.78 | 25.14 | 25.30 | 809,139 | -0.87(-3.32%) |
Sep 01, 2011 | 26.23 | 26.58 | 26.03 | 26.17 | 982,657 | +0.08(+0.32%) |
Aug 31, 2011 | 25.79 | 26.31 | 25.62 | 26.08 | 1,662,542 | +0.46(+1.81%) |
Aug 30, 2011 | 25.30 | 25.75 | 25.17 | 25.62 | 1,328,080 | +0.20(+0.80%) |
Aug 29, 2011 | 25.21 | 25.50 | 25.08 | 25.42 | 1,141,026 | +0.51(+2.03%) |
Aug 26, 2011 | 24.22 | 24.94 | 23.88 | 24.91 | 965,088 | +0.49(+2.00%) |
Aug 25, 2011 | 24.95 | 25.11 | 24.29 | 24.43 | 1,328,111 | -0.59(-2.36%) |
Aug 24, 2011 | 24.56 | 25.14 | 24.56 | 25.01 | 1,009,010 | +0.35(+1.40%) |
Aug 23, 2011 | 23.92 | 24.67 | 23.82 | 24.67 | 1,459,907 | +0.91(+3.83%) |
Aug 22, 2011 | 23.94 | 24.00 | 23.54 | 23.76 | 1,326,592 | +0.34(+1.44%) |
Aug 19, 2011 | 23.05 | 23.79 | 23.05 | 23.42 | 1,353,031 | +0.22(+0.94%) |
Aug 18, 2011 | 23.89 | 24.00 | 23.05 | 23.20 | 1,545,790 | -1.26(-5.16%) |
Aug 17, 2011 | 24.76 | 24.91 | 24.21 | 24.47 | 971,336 | -0.05(-0.21%) |
Aug 16, 2011 | 24.41 | 24.72 | 24.34 | 24.52 | 1,108,275 | -0.13(-0.51%) |
Aug 15, 2011 | 24.42 | 24.75 | 24.35 | 24.64 | 1,427,282 | +0.48(+1.99%) |
Aug 12, 2011 | 23.94 | 24.39 | 23.70 | 24.16 | 1,473,001 | +0.40(+1.70%) |
Aug 11, 2011 | 22.56 | 24.00 | 22.45 | 23.76 | 1,714,609 | +1.29(+5.73%) |
Aug 10, 2011 | 22.53 | 23.27 | 22.38 | 22.47 | 2,770,398 | -0.35(-1.55%) |
Aug 09, 2011 | 23.34 | 22.99 | 21.84 | 22.83 | 3,397,010 | +1.13(+5.20%) |
Aug 08, 2011 | 23.34 | 23.34 | 21.69 | 21.70 | 2,588,765 | -2.03(-8.56%) |
Aug 05, 2011 | 23.91 | 24.56 | 23.68 | 23.73 | 5,233,670 | +0.04(+0.18%) |
Aug 04, 2011 | 24.39 | 24.52 | 23.68 | 23.68 | 2,101,111 | -1.07(-4.32%) |
Aug 03, 2011 | 24.63 | 24.84 | 24.21 | 24.75 | 1,900,129 | +0.05(+0.20%) |
Aug 02, 2011 | 25.08 | 25.25 | 24.69 | 24.70 | 1,180,355 | -0.72(-2.82%) |
Aug 01, 2011 | 25.73 | 25.82 | 25.07 | 25.42 | 1,978,394 | -0.09(-0.36%) |
Jul 29, 2011 | 25.25 | 25.73 | 25.13 | 25.51 | 1,240,361 | -0.14(-0.56%) |
Jul 28, 2011 | 25.72 | 25.84 | 25.53 | 25.66 | 1,075,280 | -0.13(-0.52%) |
Jul 27, 2011 | 26.20 | 26.36 | 25.76 | 25.79 | 834,002 | -0.61(-2.30%) |
Jul 26, 2011 | 26.54 | 26.59 | 26.24 | 26.40 | 791,755 | -0.11(-0.41%) |
Jul 25, 2011 | 26.67 | 26.76 | 26.49 | 26.51 | 1,363,981 | -0.42(-1.56%) |
Jul 22, 2011 | 26.99 | 27.01 | 26.93 | 26.93 | 723,892 | -0.07(-0.25%) |
Jul 21, 2011 | 27.13 | 27.13 | 26.85 | 26.99 | 1,903,277 | -0.24(-0.87%) |
Jul 20, 2011 | 27.33 | 27.37 | 26.99 | 27.23 | 1,134,983 | -0.02(-0.06%) |
Jul 19, 2011 | 27.31 | 27.38 | 27.06 | 27.25 | 1,134,983 | +0.06(+0.22%) |
Jul 18, 2011 | 27.66 | 27.68 | 26.93 | 27.19 | 1,078,841 | -0.62(-2.24%) |
Jul 15, 2011 | 28.01 | 28.01 | 27.53 | 27.81 | 1,260,266 | -0.13(-0.45%) |
Jul 14, 2011 | 27.10 | 29.75 | 27.08 | 27.94 | 6,905,939 | +0.86(+3.17%) |
Jul 13, 2011 | 26.35 | 27.36 | 26.35 | 27.08 | 3,478,639 | +1.52(+5.93%) |
Jul 12, 2011 | 25.44 | 25.97 | 25.38 | 25.56 | 980,684 | +0.13(+0.53%) |
Jul 11, 2011 | 25.54 | 25.64 | 25.38 | 25.43 | 590,626 | -0.38(-1.47%) |
Jul 08, 2011 | 25.82 | 25.89 | 25.66 | 25.81 | 512,676 | -0.29(-1.10%) |
Jul 07, 2011 | 26.12 | 26.12 | 25.89 | 26.09 | 743,929 | -0.01(-0.03%) |
Jul 06, 2011 | 26.07 | 26.21 | 25.84 | 26.10 | 840,445 | -0.03(-0.13%) |
Jul 05, 2011 | 26.13 | 26.14 | 25.96 | 26.14 | 720,849 | +0.01(+0.03%) |