Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.87 | 25.16 | 24.63 | 24.84 | 1,133,587 | -0.25(-0.99%) |
Sep 29, 2011 | 25.10 | 25.19 | 24.77 | 25.09 | 1,032,225 | +0.38(+1.54%) |
Sep 28, 2011 | 24.97 | 25.12 | 24.65 | 24.71 | 903,246 | -0.07(-0.28%) |
Sep 27, 2011 | 25.04 | 25.22 | 24.67 | 24.78 | 811,680 | +0.12(+0.50%) |
Sep 26, 2011 | 24.09 | 24.67 | 23.98 | 24.66 | 919,676 | -0.06(-0.25%) |
Sep 23, 2011 | 23.77 | 24.76 | 23.48 | 24.72 | 681,557 | +0.98(+4.14%) |
Sep 22, 2011 | 23.77 | 24.05 | 23.09 | 23.74 | 989,122 | -0.41(-1.70%) |
Sep 21, 2011 | 24.90 | 25.01 | 24.13 | 24.15 | 444,883 | -0.70(-2.80%) |
Sep 20, 2011 | 24.92 | 25.16 | 24.76 | 24.84 | 637,227 | +0.02(+0.06%) |
Sep 19, 2011 | 24.50 | 24.95 | 24.43 | 24.83 | 502,141 | -0.04(-0.16%) |
Sep 16, 2011 | 25.22 | 25.46 | 24.77 | 24.87 | 1,542,808 | -0.24(-0.96%) |
Sep 15, 2011 | 24.41 | 25.12 | 24.05 | 25.11 | 936,685 | +0.79(+3.25%) |
Sep 14, 2011 | 24.73 | 24.95 | 23.85 | 24.32 | 2,600,772 | -1.48(-5.73%) |
Sep 13, 2011 | 26.11 | 26.32 | 25.58 | 25.80 | 791,746 | -0.22(-0.83%) |
Sep 12, 2011 | 25.55 | 26.04 | 25.55 | 26.01 | 380,116 | +0.10(+0.39%) |
Sep 09, 2011 | 26.13 | 26.13 | 25.64 | 25.91 | 544,436 | -0.39(-1.49%) |
Sep 08, 2011 | 26.17 | 26.59 | 26.12 | 26.31 | 499,433 | +0.06(+0.23%) |
Sep 07, 2011 | 25.95 | 26.24 | 25.74 | 26.24 | 659,340 | +0.56(+2.19%) |
Sep 06, 2011 | 25.09 | 25.71 | 24.97 | 25.68 | 520,342 | -0.02(-0.09%) |
Sep 02, 2011 | 25.78 | 26.08 | 25.63 | 25.71 | 491,324 | -0.45(-1.71%) |
Sep 01, 2011 | 26.67 | 26.79 | 26.09 | 26.15 | 450,485 | -0.45(-1.71%) |
Aug 31, 2011 | 26.88 | 26.88 | 26.40 | 26.61 | 435,415 | -0.19(-0.72%) |
Aug 30, 2011 | 26.98 | 26.98 | 26.58 | 26.80 | 600,005 | -0.17(-0.63%) |
Aug 29, 2011 | 26.70 | 27.00 | 26.48 | 26.97 | 437,796 | +0.65(+2.48%) |
Aug 26, 2011 | 26.27 | 26.46 | 25.65 | 26.31 | 311,222 | -0.02(-0.09%) |
Aug 25, 2011 | 26.80 | 26.86 | 26.03 | 26.34 | 455,083 | -0.19(-0.72%) |
Aug 24, 2011 | 26.01 | 26.61 | 25.95 | 26.53 | 524,815 | +0.57(+2.19%) |
Aug 23, 2011 | 25.57 | 25.99 | 25.44 | 25.96 | 641,118 | +0.59(+2.33%) |
Aug 22, 2011 | 26.04 | 26.15 | 25.18 | 25.37 | 562,750 | -0.25(-0.99%) |
Aug 19, 2011 | 25.68 | 26.14 | 25.42 | 25.62 | 837,242 | -0.39(-1.51%) |
Aug 18, 2011 | 26.18 | 26.33 | 25.48 | 26.01 | 781,684 | -0.75(-2.82%) |
Aug 17, 2011 | 27.10 | 27.42 | 26.46 | 26.77 | 991,331 | -0.15(-0.54%) |
Aug 16, 2011 | 26.83 | 27.17 | 26.49 | 26.91 | 629,641 | +0.28(+1.04%) |
Aug 15, 2011 | 26.11 | 26.65 | 26.05 | 26.64 | 393,619 | +0.78(+3.00%) |
Aug 12, 2011 | 26.28 | 26.44 | 25.68 | 25.86 | 279,888 | -0.14(-0.53%) |
Aug 11, 2011 | 24.79 | 26.34 | 24.76 | 26.00 | 465,242 | +1.35(+5.46%) |
Aug 10, 2011 | 25.04 | 25.48 | 24.53 | 24.65 | 765,836 | -0.95(-3.70%) |
Aug 09, 2011 | 24.72 | 25.61 | 23.61 | 25.60 | 997,812 | +1.98(+8.37%) |
Aug 08, 2011 | 24.72 | 25.22 | 23.61 | 23.62 | 1,109,220 | -1.60(-6.34%) |
Aug 05, 2011 | 25.80 | 25.81 | 24.77 | 25.22 | 711,002 | -0.32(-1.24%) |
Aug 04, 2011 | 25.98 | 26.28 | 25.54 | 25.54 | 1,029,711 | -0.80(-3.04%) |
Aug 03, 2011 | 26.51 | 26.94 | 26.17 | 26.34 | 711,714 | +0.06(+0.23%) |
Aug 02, 2011 | 26.32 | 26.41 | 26.18 | 26.28 | 1,319,765 | -0.11(-0.41%) |
Aug 01, 2011 | 26.03 | 26.44 | 25.95 | 26.38 | 645,575 | +0.65(+2.54%) |
Jul 29, 2011 | 25.29 | 25.78 | 25.29 | 25.73 | 515,828 | +0.19(+0.75%) |
Jul 28, 2011 | 25.51 | 25.60 | 25.37 | 25.54 | 428,958 | -0.04(-0.15%) |
Jul 27, 2011 | 25.41 | 25.61 | 25.31 | 25.58 | 629,012 | +0.07(+0.27%) |
Jul 26, 2011 | 25.26 | 25.61 | 25.20 | 25.51 | 401,374 | +0.01(+0.03%) |
Jul 25, 2011 | 25.22 | 25.79 | 25.09 | 25.50 | 449,719 | +0.06(+0.24%) |
Jul 22, 2011 | 25.41 | 25.46 | 25.39 | 25.44 | 294,765 | +0.02(+0.09%) |
Jul 21, 2011 | 25.43 | 25.47 | 25.21 | 25.41 | 322,083 | +0.28(+1.13%) |
Jul 20, 2011 | 25.37 | 25.37 | 24.99 | 25.13 | 764,932 | -0.38(-1.51%) |
Jul 19, 2011 | 25.59 | 25.59 | 25.34 | 25.51 | 253,902 | +0.27(+1.07%) |
Jul 18, 2011 | 25.51 | 25.61 | 25.16 | 25.24 | 167,126 | -0.39(-1.53%) |
Jul 15, 2011 | 25.58 | 25.68 | 25.47 | 25.64 | 332,193 | +0.10(+0.39%) |
Jul 14, 2011 | 25.71 | 25.74 | 25.44 | 25.54 | 586,422 | -0.16(-0.63%) |
Jul 13, 2011 | 25.78 | 25.80 | 25.55 | 25.70 | 660,649 | +0.08(+0.33%) |
Jul 12, 2011 | 25.39 | 25.77 | 25.39 | 25.61 | 568,129 | +0.09(+0.36%) |
Jul 11, 2011 | 25.65 | 25.65 | 25.38 | 25.52 | 294,401 | -0.16(-0.63%) |
Jul 08, 2011 | 25.57 | 25.78 | 25.54 | 25.68 | 298,569 | -0.16(-0.63%) |
Jul 07, 2011 | 26.17 | 26.17 | 25.81 | 25.84 | 320,776 | -0.18(-0.71%) |
Jul 06, 2011 | 25.91 | 26.16 | 25.88 | 26.03 | 368,946 | +0.14(+0.53%) |
Jul 05, 2011 | 25.77 | 26.19 | 25.48 | 25.89 | 967,360 | +0.83(+3.31%) |