Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.28 | 23.62 | 23.07 | 23.07 | 518,906 | -0.67(-2.81%) |
Sep 29, 2011 | 24.02 | 24.06 | 23.25 | 23.74 | 408,746 | +0.28(+1.19%) |
Sep 28, 2011 | 24.23 | 24.47 | 23.42 | 23.46 | 342,473 | -0.76(-3.12%) |
Sep 27, 2011 | 24.56 | 24.82 | 24.06 | 24.21 | 510,663 | +0.35(+1.45%) |
Sep 26, 2011 | 23.27 | 23.89 | 22.81 | 23.87 | 393,802 | +0.83(+3.61%) |
Sep 23, 2011 | 22.99 | 23.37 | 22.89 | 23.04 | 828,330 | -0.25(-1.07%) |
Sep 22, 2011 | 23.77 | 23.77 | 22.85 | 23.28 | 955,121 | -1.32(-5.37%) |
Sep 21, 2011 | 25.58 | 25.66 | 24.61 | 24.61 | 760,222 | -1.04(-4.05%) |
Sep 20, 2011 | 25.91 | 26.19 | 25.61 | 25.64 | 267,694 | -0.16(-0.60%) |
Sep 19, 2011 | 25.64 | 25.98 | 25.31 | 25.80 | 293,737 | -0.39(-1.50%) |
Sep 16, 2011 | 26.27 | 26.39 | 25.89 | 26.19 | 197,205 | +0.00(+0.00%) |
Sep 15, 2011 | 26.06 | 26.22 | 25.80 | 26.19 | 214,755 | +0.47(+1.85%) |
Sep 14, 2011 | 25.51 | 26.06 | 25.07 | 25.72 | 288,929 | +0.37(+1.44%) |
Sep 13, 2011 | 25.35 | 25.51 | 24.94 | 25.35 | 475,034 | +0.09(+0.35%) |
Sep 12, 2011 | 24.71 | 25.26 | 24.57 | 25.26 | 538,259 | +0.14(+0.54%) |
Sep 09, 2011 | 25.66 | 25.77 | 24.97 | 25.13 | 472,956 | -0.86(-3.31%) |
Sep 08, 2011 | 26.16 | 26.51 | 25.85 | 25.99 | 336,507 | -0.30(-1.13%) |
Sep 07, 2011 | 25.80 | 26.29 | 25.75 | 26.29 | 216,313 | +0.95(+3.75%) |
Sep 06, 2011 | 24.75 | 25.39 | 24.64 | 25.34 | 389,181 | -0.31(-1.19%) |
Sep 02, 2011 | 25.77 | 25.89 | 25.45 | 25.64 | 250,235 | -0.71(-2.68%) |
Sep 01, 2011 | 26.58 | 26.92 | 26.29 | 26.35 | 652,142 | -0.18(-0.66%) |
Aug 31, 2011 | 26.61 | 26.91 | 26.33 | 26.52 | 303,799 | +0.14(+0.51%) |
Aug 30, 2011 | 26.02 | 26.55 | 25.87 | 26.39 | 348,490 | +0.14(+0.54%) |
Aug 29, 2011 | 25.89 | 26.27 | 25.73 | 26.25 | 229,109 | +0.77(+3.03%) |
Aug 26, 2011 | 24.83 | 25.62 | 24.51 | 25.47 | 390,708 | +0.45(+1.82%) |
Aug 25, 2011 | 25.77 | 25.91 | 24.90 | 25.02 | 442,019 | -0.60(-2.36%) |
Aug 24, 2011 | 25.41 | 25.63 | 25.12 | 25.62 | 258,676 | +0.13(+0.51%) |
Aug 23, 2011 | 24.54 | 25.49 | 24.41 | 25.49 | 412,254 | +1.11(+4.56%) |
Aug 22, 2011 | 25.30 | 25.30 | 24.29 | 24.38 | 447,923 | -0.15(-0.61%) |
Aug 19, 2011 | 24.67 | 25.39 | 24.50 | 24.53 | 506,959 | -0.50(-2.00%) |
Aug 18, 2011 | 25.68 | 25.77 | 24.78 | 25.03 | 570,270 | -1.55(-5.82%) |
Aug 17, 2011 | 26.73 | 26.96 | 26.39 | 26.58 | 441,061 | +0.14(+0.54%) |
Aug 16, 2011 | 26.49 | 26.78 | 26.16 | 26.44 | 474,329 | -0.47(-1.74%) |
Aug 15, 2011 | 26.34 | 26.90 | 26.34 | 26.90 | 302,617 | +0.92(+3.55%) |
Aug 12, 2011 | 26.23 | 26.31 | 25.88 | 25.98 | 658,694 | +0.18(+0.68%) |
Aug 11, 2011 | 24.78 | 26.18 | 24.58 | 25.81 | 1,319,428 | +1.27(+5.20%) |
Aug 10, 2011 | 25.09 | 25.55 | 24.48 | 24.53 | 1,108,507 | -0.94(-3.67%) |
Aug 09, 2011 | 26.20 | 25.47 | 23.78 | 25.47 | 1,059,110 | +1.17(+4.80%) |
Aug 08, 2011 | 25.37 | 25.83 | 24.19 | 24.30 | 1,537,320 | -2.22(-8.36%) |
Aug 05, 2011 | 27.00 | 27.20 | 25.50 | 26.52 | 2,269,337 | -0.12(-0.44%) |
Aug 04, 2011 | 28.10 | 28.10 | 26.55 | 26.64 | 982,095 | -1.96(-6.85%) |
Aug 03, 2011 | 28.81 | 28.81 | 27.96 | 28.59 | 511,557 | -0.18(-0.61%) |
Aug 02, 2011 | 29.30 | 29.64 | 28.74 | 28.77 | 538,964 | -0.77(-2.62%) |
Aug 01, 2011 | 30.08 | 30.08 | 29.25 | 29.54 | 1,190,118 | -0.02(-0.07%) |
Jul 29, 2011 | 29.49 | 29.80 | 29.39 | 29.56 | 321,537 | -0.31(-1.02%) |
Jul 28, 2011 | 29.87 | 30.22 | 29.80 | 29.87 | 378,897 | -0.19(-0.63%) |
Jul 27, 2011 | 30.44 | 30.49 | 30.01 | 30.06 | 263,556 | -0.60(-1.95%) |
Jul 26, 2011 | 30.84 | 30.92 | 30.55 | 30.65 | 201,975 | -0.12(-0.40%) |
Jul 25, 2011 | 30.51 | 30.98 | 30.50 | 30.78 | 184,434 | -0.10(-0.33%) |
Jul 22, 2011 | 30.89 | 30.93 | 30.83 | 30.88 | 317,708 | +0.14(+0.46%) |
Jul 21, 2011 | 30.36 | 30.77 | 30.34 | 30.74 | 253,652 | +0.56(+1.84%) |
Jul 20, 2011 | 30.36 | 30.38 | 30.12 | 30.18 | 375,969 | -0.05(-0.18%) |
Jul 19, 2011 | 29.89 | 30.25 | 29.89 | 30.23 | 261,388 | +0.52(+1.73%) |
Jul 18, 2011 | 29.74 | 29.77 | 29.52 | 29.72 | 419,433 | -0.16(-0.54%) |
Jul 15, 2011 | 29.45 | 29.89 | 29.44 | 29.88 | 413,009 | +0.81(+2.80%) |
Jul 14, 2011 | 29.54 | 29.60 | 29.04 | 29.07 | 264,147 | -0.19(-0.65%) |
Jul 13, 2011 | 29.11 | 29.66 | 29.11 | 29.26 | 225,654 | +0.22(+0.77%) |
Jul 12, 2011 | 28.99 | 29.43 | 28.99 | 29.03 | 407,866 | -0.10(-0.35%) |
Jul 11, 2011 | 29.26 | 29.37 | 29.01 | 29.14 | 243,802 | -0.62(-2.10%) |
Jul 08, 2011 | 29.49 | 29.78 | 29.48 | 29.76 | 261,504 | -0.21(-0.70%) |
Jul 07, 2011 | 29.87 | 30.04 | 29.76 | 29.97 | 170,935 | +0.40(+1.35%) |
Jul 06, 2011 | 29.60 | 29.60 | 29.35 | 29.57 | 131,070 | -0.07(-0.24%) |
Jul 05, 2011 | 29.48 | 29.77 | 29.45 | 29.64 | 179,203 | +0.13(+0.45%) |