Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.58 | 24.79 | 24.44 | 24.45 | 54,399 | -0.30(-1.23%) |
Sep 29, 2011 | 24.79 | 24.89 | 24.45 | 24.75 | 85,536 | +0.31(+1.27%) |
Sep 28, 2011 | 24.91 | 24.92 | 24.43 | 24.44 | 66,213 | -0.34(-1.38%) |
Sep 27, 2011 | 24.84 | 25.08 | 24.67 | 24.79 | 147,146 | +0.25(+1.03%) |
Sep 26, 2011 | 24.36 | 24.54 | 24.15 | 24.53 | 512,355 | +0.39(+1.61%) |
Sep 23, 2011 | 24.07 | 24.18 | 23.93 | 24.14 | 88,219 | +0.09(+0.37%) |
Sep 22, 2011 | 24.02 | 24.14 | 23.80 | 24.05 | 1,216,499 | -0.55(-2.25%) |
Sep 21, 2011 | 25.27 | 25.27 | 24.61 | 24.61 | 147,620 | -0.59(-2.34%) |
Sep 20, 2011 | 25.27 | 25.51 | 25.09 | 25.20 | 145,232 | +0.06(+0.23%) |
Sep 19, 2011 | 25.09 | 25.20 | 24.94 | 25.14 | 199,859 | -0.22(-0.87%) |
Sep 16, 2011 | 25.25 | 25.36 | 25.14 | 25.36 | 144,430 | +0.25(+1.00%) |
Sep 15, 2011 | 25.05 | 25.12 | 24.88 | 25.11 | 790,196 | +0.29(+1.16%) |
Sep 14, 2011 | 24.66 | 25.07 | 24.50 | 24.82 | 113,248 | +0.21(+0.87%) |
Sep 13, 2011 | 24.56 | 24.67 | 24.30 | 24.61 | 92,535 | +0.12(+0.49%) |
Sep 12, 2011 | 24.14 | 24.49 | 24.04 | 24.49 | 220,283 | +0.13(+0.52%) |
Sep 09, 2011 | 24.69 | 24.69 | 24.24 | 24.36 | 91,422 | -0.57(-2.27%) |
Sep 08, 2011 | 24.97 | 25.18 | 24.88 | 24.93 | 83,808 | -0.15(-0.60%) |
Sep 07, 2011 | 24.88 | 25.08 | 24.77 | 25.08 | 82,096 | +0.50(+2.05%) |
Sep 06, 2011 | 24.19 | 24.60 | 24.05 | 24.58 | 76,400 | -0.07(-0.28%) |
Sep 02, 2011 | 24.86 | 24.88 | 24.65 | 24.65 | 219,215 | -0.46(-1.83%) |
Sep 01, 2011 | 25.30 | 25.41 | 25.09 | 25.10 | 477,620 | -0.18(-0.72%) |
Aug 31, 2011 | 25.39 | 25.50 | 25.13 | 25.29 | 554,592 | +0.01(+0.02%) |
Aug 30, 2011 | 25.11 | 25.39 | 24.99 | 25.28 | 92,358 | +0.08(+0.32%) |
Aug 29, 2011 | 24.95 | 25.22 | 24.88 | 25.20 | 1,205,640 | +0.55(+2.22%) |
Aug 26, 2011 | 24.39 | 24.73 | 24.07 | 24.65 | 62,846 | +0.14(+0.59%) |
Aug 25, 2011 | 24.96 | 25.05 | 24.47 | 24.51 | 63,376 | -0.41(-1.64%) |
Aug 24, 2011 | 24.56 | 24.92 | 24.56 | 24.92 | 65,409 | +0.39(+1.59%) |
Aug 23, 2011 | 24.10 | 24.55 | 24.07 | 24.53 | 81,723 | +0.50(+2.07%) |
Aug 22, 2011 | 24.40 | 24.40 | 23.89 | 24.03 | 111,160 | +0.09(+0.39%) |
Aug 19, 2011 | 23.80 | 24.29 | 23.80 | 23.94 | 56,247 | -0.14(-0.60%) |
Aug 18, 2011 | 24.32 | 24.32 | 23.82 | 24.08 | 139,377 | -0.65(-2.64%) |
Aug 17, 2011 | 24.71 | 24.92 | 24.58 | 24.73 | 54,227 | +0.15(+0.61%) |
Aug 16, 2011 | 24.44 | 24.63 | 24.32 | 24.58 | 98,895 | -0.12(-0.48%) |
Aug 15, 2011 | 24.28 | 24.70 | 24.28 | 24.70 | 90,164 | +0.58(+2.40%) |
Aug 12, 2011 | 24.28 | 24.34 | 24.05 | 24.12 | 439,100 | +0.04(+0.15%) |
Aug 11, 2011 | 23.29 | 24.32 | 23.26 | 24.09 | 106,211 | +0.94(+4.04%) |
Aug 10, 2011 | 23.59 | 23.85 | 23.13 | 23.15 | 75,467 | -0.66(-2.78%) |
Aug 09, 2011 | 24.02 | 23.81 | 22.49 | 23.81 | 166,223 | +0.79(+3.42%) |
Aug 08, 2011 | 23.63 | 24.02 | 22.99 | 23.03 | 168,181 | -1.26(-5.17%) |
Aug 05, 2011 | 24.29 | 24.48 | 23.68 | 24.28 | 242,708 | +0.13(+0.52%) |
Aug 04, 2011 | 24.82 | 24.85 | 24.12 | 24.16 | 117,761 | -0.89(-3.56%) |
Aug 03, 2011 | 25.02 | 25.05 | 24.65 | 25.05 | 80,720 | -0.03(-0.10%) |
Aug 02, 2011 | 25.30 | 25.38 | 25.04 | 25.07 | 38,357 | -0.41(-1.60%) |
Aug 01, 2011 | 25.86 | 25.86 | 25.25 | 25.48 | 38,567 | -0.10(-0.39%) |
Jul 29, 2011 | 25.46 | 25.68 | 25.36 | 25.58 | 37,901 | -0.11(-0.44%) |
Jul 28, 2011 | 25.80 | 25.91 | 25.68 | 25.69 | 14,006 | -0.11(-0.44%) |
Jul 27, 2011 | 26.03 | 26.08 | 25.76 | 25.81 | 19,263 | -0.34(-1.30%) |
Jul 26, 2011 | 26.17 | 26.24 | 26.12 | 26.15 | 22,924 | -0.06(-0.22%) |
Jul 25, 2011 | 26.15 | 26.33 | 26.12 | 26.20 | 72,215 | -0.19(-0.71%) |
Jul 22, 2011 | 26.41 | 26.42 | 26.36 | 26.39 | 41,709 | -0.06(-0.21%) |
Jul 21, 2011 | 26.31 | 26.57 | 26.27 | 26.45 | 25,366 | +0.31(+1.18%) |
Jul 20, 2011 | 26.22 | 26.22 | 26.11 | 26.14 | 21,360 | -0.04(-0.14%) |
Jul 19, 2011 | 26.00 | 26.18 | 25.95 | 26.18 | 36,244 | +0.30(+1.16%) |
Jul 18, 2011 | 26.00 | 26.00 | 25.77 | 25.88 | 21,358 | -0.25(-0.96%) |
Jul 15, 2011 | 26.18 | 26.18 | 25.98 | 26.13 | 22,534 | +0.04(+0.14%) |
Jul 14, 2011 | 26.23 | 26.32 | 26.04 | 26.09 | 31,483 | -0.07(-0.26%) |
Jul 13, 2011 | 26.18 | 26.34 | 26.08 | 26.16 | 48,684 | +0.00(+0.00%) |
Jul 12, 2011 | 26.14 | 26.37 | 26.12 | 26.16 | 18,662 | -0.03(-0.12%) |
Jul 11, 2011 | 26.23 | 26.27 | 26.17 | 26.19 | 25,207 | -0.33(-1.23%) |
Jul 08, 2011 | 26.45 | 26.52 | 26.32 | 26.52 | 38,595 | -0.04(-0.17%) |
Jul 07, 2011 | 26.61 | 26.63 | 26.49 | 26.56 | 38,954 | +0.14(+0.52%) |
Jul 06, 2011 | 26.37 | 26.48 | 26.32 | 26.42 | 14,332 | +0.08(+0.31%) |
Jul 05, 2011 | 26.31 | 26.37 | 26.29 | 26.34 | 125,114 | +0.02(+0.07%) |