Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.63 | 25.84 | 25.22 | 25.44 | 141,424 | -0.36(-1.41%) |
Sep 29, 2011 | 26.13 | 26.14 | 25.59 | 25.81 | 375,670 | +0.01(+0.03%) |
Sep 28, 2011 | 26.21 | 26.37 | 25.79 | 25.80 | 88,859 | -0.29(-1.09%) |
Sep 27, 2011 | 26.33 | 26.45 | 26.04 | 26.08 | 161,969 | +0.12(+0.47%) |
Sep 26, 2011 | 26.12 | 26.12 | 25.69 | 25.96 | 265,228 | +0.15(+0.58%) |
Sep 23, 2011 | 25.86 | 26.25 | 25.68 | 25.81 | 107,853 | +0.02(+0.08%) |
Sep 22, 2011 | 25.71 | 26.06 | 25.67 | 25.79 | 163,028 | -0.56(-2.11%) |
Sep 21, 2011 | 26.70 | 26.84 | 26.35 | 26.35 | 322,715 | -0.35(-1.31%) |
Sep 20, 2011 | 26.83 | 26.96 | 26.70 | 26.70 | 343,812 | -0.14(-0.53%) |
Sep 19, 2011 | 26.61 | 26.93 | 26.46 | 26.84 | 152,451 | -0.04(-0.13%) |
Sep 16, 2011 | 27.30 | 27.30 | 26.83 | 26.88 | 303,098 | -0.01(-0.05%) |
Sep 15, 2011 | 27.08 | 27.13 | 26.71 | 26.89 | 265,134 | +0.28(+1.05%) |
Sep 14, 2011 | 26.56 | 26.72 | 26.35 | 26.61 | 274,358 | +0.20(+0.76%) |
Sep 13, 2011 | 26.56 | 26.56 | 26.22 | 26.41 | 61,811 | +0.00(+0.00%) |
Sep 12, 2011 | 26.00 | 26.46 | 26.00 | 26.41 | 309,830 | +0.10(+0.38%) |
Sep 09, 2011 | 26.73 | 26.73 | 26.29 | 26.31 | 177,033 | -0.46(-1.73%) |
Sep 08, 2011 | 26.54 | 27.08 | 26.54 | 26.78 | 2,361,839 | +0.05(+0.19%) |
Sep 07, 2011 | 26.67 | 26.86 | 26.16 | 26.73 | 155,846 | +0.17(+0.65%) |
Sep 06, 2011 | 26.08 | 26.71 | 26.08 | 26.56 | 662,993 | +0.11(+0.40%) |
Sep 02, 2011 | 26.72 | 26.72 | 26.36 | 26.45 | 134,093 | -0.40(-1.49%) |
Sep 01, 2011 | 27.20 | 27.49 | 26.77 | 26.85 | 277,285 | -0.26(-0.95%) |
Aug 31, 2011 | 27.08 | 27.18 | 26.92 | 27.11 | 554,341 | +0.25(+0.93%) |
Aug 30, 2011 | 26.93 | 27.00 | 26.56 | 26.86 | 144,862 | -0.01(-0.05%) |
Aug 29, 2011 | 26.76 | 26.95 | 26.63 | 26.87 | 93,645 | +0.40(+1.51%) |
Aug 26, 2011 | 26.16 | 26.51 | 26.06 | 26.47 | 118,025 | +0.30(+1.15%) |
Aug 25, 2011 | 26.43 | 26.56 | 26.13 | 26.17 | 124,982 | -0.10(-0.38%) |
Aug 24, 2011 | 26.09 | 26.33 | 25.56 | 26.27 | 248,313 | +0.11(+0.41%) |
Aug 23, 2011 | 25.83 | 26.21 | 25.71 | 26.16 | 206,647 | +0.29(+1.10%) |
Aug 22, 2011 | 26.14 | 26.26 | 25.78 | 25.88 | 428,273 | +0.18(+0.69%) |
Aug 19, 2011 | 25.54 | 26.12 | 24.99 | 25.70 | 527,477 | -0.35(-1.34%) |
Aug 18, 2011 | 26.41 | 26.62 | 25.36 | 26.05 | 783,135 | -0.71(-2.67%) |
Aug 17, 2011 | 26.91 | 27.12 | 26.68 | 26.76 | 248,269 | -0.09(-0.32%) |
Aug 16, 2011 | 27.00 | 27.11 | 26.65 | 26.85 | 132,292 | -0.16(-0.61%) |
Aug 15, 2011 | 26.81 | 27.41 | 26.76 | 27.01 | 236,433 | +0.49(+1.83%) |
Aug 12, 2011 | 26.87 | 26.87 | 26.46 | 26.53 | 288,176 | -0.06(-0.22%) |
Aug 11, 2011 | 25.81 | 26.73 | 25.79 | 26.58 | 398,181 | +0.76(+2.93%) |
Aug 10, 2011 | 25.99 | 26.39 | 25.73 | 25.83 | 526,690 | -0.56(-2.14%) |
Aug 09, 2011 | 27.00 | 26.46 | 25.38 | 26.39 | 946,549 | +0.76(+2.95%) |
Aug 08, 2011 | 26.41 | 26.62 | 25.48 | 25.63 | 934,023 | -1.32(-4.90%) |
Aug 05, 2011 | 27.25 | 27.47 | 23.51 | 26.96 | 837,025 | -0.26(-0.97%) |
Aug 04, 2011 | 28.01 | 28.01 | 27.18 | 27.22 | 558,668 | -0.91(-3.25%) |
Aug 03, 2011 | 28.25 | 28.25 | 27.84 | 28.13 | 724,231 | -0.15(-0.53%) |
Aug 02, 2011 | 28.65 | 28.73 | 28.22 | 28.28 | 216,855 | -0.45(-1.57%) |
Aug 01, 2011 | 29.00 | 29.00 | 28.53 | 28.73 | 142,417 | -0.06(-0.22%) |
Jul 29, 2011 | 28.66 | 28.95 | 28.62 | 28.80 | 528,497 | -0.13(-0.44%) |
Jul 28, 2011 | 28.93 | 29.10 | 28.88 | 28.93 | 442,582 | +0.01(+0.02%) |
Jul 27, 2011 | 29.32 | 29.32 | 28.88 | 28.92 | 318,526 | -0.51(-1.75%) |
Jul 26, 2011 | 29.45 | 29.48 | 29.32 | 29.43 | 262,721 | -0.01(-0.05%) |
Jul 25, 2011 | 29.55 | 29.55 | 29.40 | 29.45 | 598,731 | -0.11(-0.39%) |
Jul 22, 2011 | 29.54 | 29.68 | 29.50 | 29.56 | 103,408 | +0.05(+0.17%) |
Jul 21, 2011 | 29.46 | 29.53 | 29.34 | 29.51 | 131,764 | +0.11(+0.36%) |
Jul 20, 2011 | 29.40 | 29.43 | 29.30 | 29.40 | 87,063 | +0.06(+0.22%) |
Jul 19, 2011 | 29.22 | 29.34 | 29.10 | 29.34 | 126,840 | +0.27(+0.93%) |
Jul 18, 2011 | 29.05 | 29.30 | 28.98 | 29.07 | 409,785 | -0.15(-0.51%) |
Jul 15, 2011 | 29.38 | 29.38 | 29.17 | 29.22 | 264,409 | +0.01(+0.05%) |
Jul 14, 2011 | 29.45 | 29.54 | 29.10 | 29.20 | 277,021 | -0.20(-0.67%) |
Jul 13, 2011 | 29.40 | 29.55 | 29.29 | 29.40 | 469,971 | -0.00(-0.01%) |
Jul 12, 2011 | 29.46 | 29.53 | 29.26 | 29.40 | 274,170 | -0.05(-0.17%) |
Jul 11, 2011 | 29.82 | 29.82 | 29.32 | 29.45 | 266,837 | -0.46(-1.55%) |
Jul 08, 2011 | 29.72 | 29.94 | 29.70 | 29.92 | 495,184 | -0.01(-0.05%) |
Jul 07, 2011 | 29.78 | 30.03 | 29.78 | 29.93 | 351,583 | +0.34(+1.13%) |
Jul 06, 2011 | 29.66 | 29.76 | 29.60 | 29.60 | 815,438 | -0.15(-0.49%) |
Jul 05, 2011 | 29.74 | 29.81 | 29.68 | 29.74 | 152,237 | -0.05(-0.18%) |