Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.83 | 25.91 | 25.44 | 25.44 | 204,503 | -0.57(-2.19%) |
Sep 29, 2011 | 26.02 | 26.10 | 25.66 | 26.01 | 147,002 | +0.38(+1.48%) |
Sep 28, 2011 | 26.62 | 26.62 | 25.62 | 25.63 | 682,982 | -0.77(-2.91%) |
Sep 27, 2011 | 26.88 | 26.88 | 26.24 | 26.40 | 26,251 | +0.19(+0.73%) |
Sep 26, 2011 | 26.24 | 26.24 | 25.71 | 26.21 | 51,651 | +0.30(+1.16%) |
Sep 23, 2011 | 25.98 | 25.98 | 25.49 | 25.90 | 45,073 | +0.21(+0.84%) |
Sep 22, 2011 | 25.96 | 26.22 | 25.37 | 25.69 | 143,823 | -0.62(-2.35%) |
Sep 21, 2011 | 27.73 | 27.82 | 26.31 | 26.31 | 98,518 | -1.55(-5.56%) |
Sep 20, 2011 | 28.23 | 28.27 | 27.86 | 27.86 | 27,692 | -0.15(-0.53%) |
Sep 19, 2011 | 28.46 | 28.46 | 27.99 | 28.01 | 74,880 | -0.61(-2.11%) |
Sep 16, 2011 | 28.68 | 28.68 | 28.15 | 28.61 | 113,796 | +0.21(+0.73%) |
Sep 15, 2011 | 28.44 | 28.45 | 28.22 | 28.40 | 63,588 | +0.26(+0.92%) |
Sep 14, 2011 | 28.36 | 28.36 | 27.71 | 28.14 | 47,428 | +0.00(+0.00%) |
Sep 13, 2011 | 28.19 | 28.19 | 27.82 | 28.14 | 32,443 | +0.14(+0.49%) |
Sep 12, 2011 | 27.46 | 28.01 | 27.43 | 28.01 | 29,066 | +0.08(+0.30%) |
Sep 09, 2011 | 28.62 | 28.66 | 27.74 | 27.92 | 67,851 | -0.87(-3.01%) |
Sep 08, 2011 | 28.86 | 29.09 | 28.67 | 28.79 | 98,876 | -0.12(-0.41%) |
Sep 07, 2011 | 28.34 | 28.90 | 27.87 | 28.90 | 53,392 | +1.01(+3.64%) |
Sep 06, 2011 | 27.21 | 27.93 | 27.00 | 27.89 | 36,628 | +0.05(+0.16%) |
Sep 02, 2011 | 27.85 | 28.23 | 27.81 | 27.84 | 26,627 | -0.51(-1.79%) |
Sep 01, 2011 | 28.90 | 28.91 | 28.27 | 28.35 | 56,273 | -0.52(-1.80%) |
Aug 31, 2011 | 28.73 | 28.90 | 28.47 | 28.87 | 142,368 | +0.35(+1.23%) |
Aug 30, 2011 | 28.27 | 28.66 | 28.04 | 28.52 | 31,655 | +0.13(+0.46%) |
Aug 29, 2011 | 28.06 | 28.39 | 27.94 | 28.39 | 41,939 | +0.76(+2.75%) |
Aug 26, 2011 | 27.08 | 27.63 | 27.08 | 27.63 | 15,975 | +0.44(+1.63%) |
Aug 25, 2011 | 27.84 | 27.99 | 27.09 | 27.19 | 28,636 | -0.51(-1.83%) |
Aug 24, 2011 | 27.17 | 27.71 | 27.01 | 27.69 | 79,947 | +0.49(+1.82%) |
Aug 23, 2011 | 26.49 | 27.21 | 26.37 | 27.20 | 61,834 | +0.83(+3.13%) |
Aug 22, 2011 | 26.72 | 26.72 | 25.98 | 26.37 | 123,320 | +0.24(+0.92%) |
Aug 19, 2011 | 26.18 | 26.82 | 25.75 | 26.13 | 61,673 | -0.38(-1.45%) |
Aug 18, 2011 | 26.93 | 27.10 | 26.35 | 26.52 | 38,465 | -1.17(-4.23%) |
Aug 17, 2011 | 27.84 | 28.06 | 27.50 | 27.69 | 46,014 | +0.00(+0.00%) |
Aug 16, 2011 | 27.60 | 27.78 | 27.39 | 27.69 | 33,174 | -0.01(-0.05%) |
Aug 15, 2011 | 26.98 | 27.70 | 26.98 | 27.70 | 35,307 | +0.98(+3.68%) |
Aug 12, 2011 | 27.26 | 27.26 | 26.64 | 26.72 | 32,626 | +0.01(+0.02%) |
Aug 11, 2011 | 25.53 | 27.10 | 25.46 | 26.71 | 34,620 | +1.34(+5.28%) |
Aug 10, 2011 | 25.43 | 26.57 | 25.21 | 25.37 | 93,786 | -0.62(-2.38%) |
Aug 09, 2011 | 25.55 | 25.99 | 23.87 | 25.99 | 86,703 | +2.23(+9.39%) |
Aug 08, 2011 | 24.91 | 25.18 | 23.74 | 23.76 | 375,723 | -1.96(-7.61%) |
Aug 05, 2011 | 26.19 | 26.42 | 25.37 | 25.72 | 245,420 | -0.51(-1.93%) |
Aug 04, 2011 | 27.39 | 27.39 | 26.22 | 26.22 | 180,293 | -1.26(-4.57%) |
Aug 03, 2011 | 27.71 | 27.71 | 26.78 | 27.48 | 170,237 | -0.22(-0.80%) |
Aug 02, 2011 | 28.13 | 28.28 | 27.65 | 27.70 | 99,422 | -0.51(-1.80%) |
Aug 01, 2011 | 28.88 | 28.88 | 28.04 | 28.21 | 146,344 | -0.66(-2.30%) |
Jul 29, 2011 | 28.48 | 28.89 | 28.30 | 28.87 | 182,843 | +0.12(+0.43%) |
Jul 28, 2011 | 28.74 | 28.96 | 28.51 | 28.75 | 77,504 | -0.06(-0.20%) |
Jul 27, 2011 | 29.37 | 29.40 | 28.80 | 28.81 | 43,797 | -0.72(-2.42%) |
Jul 26, 2011 | 29.40 | 29.64 | 29.36 | 29.52 | 91,119 | +0.02(+0.07%) |
Jul 25, 2011 | 29.46 | 29.71 | 29.35 | 29.50 | 51,489 | -0.27(-0.90%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.73 | 29.77 | 62,635 | +0.12(+0.42%) |
Jul 21, 2011 | 29.60 | 29.76 | 29.56 | 29.65 | 60,657 | +0.23(+0.80%) |
Jul 20, 2011 | 29.23 | 29.42 | 29.16 | 29.41 | 132,897 | +0.23(+0.78%) |
Jul 19, 2011 | 28.96 | 29.19 | 28.82 | 29.18 | 48,656 | +0.42(+1.47%) |
Jul 18, 2011 | 28.80 | 28.80 | 28.47 | 28.76 | 44,773 | -0.09(-0.32%) |
Jul 15, 2011 | 28.59 | 28.87 | 28.49 | 28.85 | 40,014 | +0.37(+1.31%) |
Jul 14, 2011 | 28.82 | 28.82 | 28.46 | 28.48 | 112,296 | -0.24(-0.84%) |
Jul 13, 2011 | 29.16 | 29.16 | 28.71 | 28.72 | 68,486 | -0.32(-1.10%) |
Jul 12, 2011 | 28.77 | 29.39 | 28.77 | 29.04 | 165,919 | +0.21(+0.74%) |
Jul 11, 2011 | 28.81 | 29.00 | 28.76 | 28.83 | 71,156 | -0.45(-1.53%) |
Jul 08, 2011 | 28.98 | 29.27 | 28.94 | 29.27 | 46,834 | +0.00(+0.00%) |
Jul 07, 2011 | 29.20 | 29.31 | 29.10 | 29.27 | 94,569 | +0.32(+1.10%) |
Jul 06, 2011 | 28.70 | 28.98 | 28.58 | 28.96 | 175,537 | +0.22(+0.77%) |
Jul 05, 2011 | 28.53 | 28.73 | 28.35 | 28.73 | 66,684 | +0.27(+0.96%) |