Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.77 | 23.81 | 23.57 | 23.57 | 17,549 | -0.34(-1.42%) |
Sep 29, 2011 | 24.06 | 24.06 | 23.66 | 23.90 | 9,550 | +0.10(+0.42%) |
Sep 28, 2011 | 24.15 | 24.16 | 23.80 | 23.80 | 5,308 | -0.47(-1.95%) |
Sep 27, 2011 | 24.46 | 24.63 | 24.21 | 24.28 | 17,625 | +0.29(+1.19%) |
Sep 26, 2011 | 23.80 | 23.99 | 23.42 | 23.99 | 30,485 | +0.39(+1.64%) |
Sep 23, 2011 | 23.34 | 23.65 | 23.30 | 23.60 | 9,401 | +0.16(+0.69%) |
Sep 22, 2011 | 23.53 | 23.56 | 23.21 | 23.44 | 31,492 | -0.74(-3.07%) |
Sep 21, 2011 | 24.84 | 24.86 | 24.18 | 24.18 | 11,194 | -0.86(-3.43%) |
Sep 20, 2011 | 25.02 | 25.18 | 25.02 | 25.04 | 1,923 | +0.05(+0.19%) |
Sep 19, 2011 | 24.76 | 24.99 | 24.68 | 24.99 | 39,635 | -0.23(-0.93%) |
Sep 16, 2011 | 25.30 | 25.31 | 25.11 | 25.23 | 18,112 | +0.04(+0.15%) |
Sep 15, 2011 | 25.10 | 25.20 | 24.93 | 25.19 | 3,544 | +0.27(+1.09%) |
Sep 14, 2011 | 24.52 | 24.99 | 24.39 | 24.92 | 21,256 | +0.39(+1.58%) |
Sep 13, 2011 | 24.41 | 24.57 | 24.27 | 24.53 | 7,210 | +0.39(+1.60%) |
Sep 12, 2011 | 23.90 | 24.14 | 23.87 | 24.14 | 8,369 | -0.09(-0.38%) |
Sep 09, 2011 | 24.49 | 24.61 | 24.07 | 24.24 | 13,926 | -0.59(-2.38%) |
Sep 08, 2011 | 25.00 | 25.14 | 24.79 | 24.83 | 58,644 | -0.31(-1.23%) |
Sep 07, 2011 | 24.80 | 25.14 | 24.76 | 25.14 | 19,861 | +0.78(+3.21%) |
Sep 06, 2011 | 23.97 | 24.41 | 23.97 | 24.35 | 59,239 | -0.36(-1.44%) |
Sep 02, 2011 | 24.87 | 24.97 | 24.65 | 24.71 | 17,631 | -0.58(-2.30%) |
Sep 01, 2011 | 25.55 | 25.55 | 25.27 | 25.29 | 5,212 | -0.32(-1.25%) |
Aug 31, 2011 | 25.65 | 25.79 | 25.39 | 25.61 | 33,793 | +0.20(+0.78%) |
Aug 30, 2011 | 25.27 | 25.55 | 25.20 | 25.41 | 17,990 | +0.05(+0.21%) |
Aug 29, 2011 | 24.93 | 25.36 | 24.93 | 25.36 | 86,520 | +0.70(+2.82%) |
Aug 26, 2011 | 24.21 | 24.76 | 23.95 | 24.66 | 15,474 | +0.40(+1.66%) |
Aug 25, 2011 | 24.82 | 24.82 | 24.24 | 24.26 | 27,463 | -0.42(-1.71%) |
Aug 24, 2011 | 24.36 | 24.72 | 24.35 | 24.68 | 19,076 | +0.29(+1.19%) |
Aug 23, 2011 | 23.84 | 24.42 | 23.80 | 24.39 | 12,084 | +0.61(+2.54%) |
Aug 22, 2011 | 24.21 | 24.21 | 23.74 | 23.79 | 4,628 | -0.03(-0.13%) |
Aug 19, 2011 | 24.03 | 24.04 | 23.74 | 23.82 | 3,893 | -0.25(-1.03%) |
Aug 18, 2011 | 24.45 | 24.45 | 23.96 | 24.07 | 33,070 | -1.08(-4.28%) |
Aug 17, 2011 | 25.34 | 25.41 | 25.01 | 25.14 | 6,893 | -0.04(-0.16%) |
Aug 16, 2011 | 25.10 | 25.31 | 24.93 | 25.18 | 11,659 | -0.18(-0.73%) |
Aug 15, 2011 | 25.12 | 25.37 | 25.12 | 25.37 | 38,065 | +0.51(+2.05%) |
Aug 12, 2011 | 24.87 | 25.01 | 24.66 | 24.86 | 21,081 | +0.12(+0.47%) |
Aug 11, 2011 | 23.87 | 24.91 | 23.87 | 24.74 | 27,295 | +1.04(+4.41%) |
Aug 10, 2011 | 24.18 | 24.41 | 23.70 | 23.70 | 59,274 | -0.06(-0.26%) |
Aug 09, 2011 | 25.00 | 24.23 | 23.52 | 23.76 | 16,098 | +0.28(+1.19%) |
Aug 08, 2011 | 24.38 | 24.69 | 23.48 | 23.48 | 38,973 | -1.66(-6.62%) |
Aug 05, 2011 | 25.57 | 25.58 | 24.55 | 25.14 | 70,478 | -0.11(-0.43%) |
Aug 04, 2011 | 26.10 | 26.10 | 25.21 | 25.25 | 220,954 | -1.25(-4.73%) |
Aug 03, 2011 | 26.47 | 26.51 | 25.98 | 26.51 | 32,041 | +0.01(+0.04%) |
Aug 02, 2011 | 26.91 | 26.95 | 26.49 | 26.49 | 14,495 | -0.54(-1.99%) |
Aug 01, 2011 | 27.52 | 27.52 | 26.84 | 27.03 | 16,372 | -0.15(-0.54%) |
Jul 29, 2011 | 27.05 | 27.34 | 26.95 | 27.18 | 7,506 | -0.05(-0.17%) |
Jul 28, 2011 | 27.30 | 27.54 | 27.23 | 27.23 | 17,395 | -0.11(-0.40%) |
Jul 27, 2011 | 27.74 | 27.74 | 27.30 | 27.33 | 20,644 | -0.62(-2.22%) |
Jul 26, 2011 | 27.96 | 27.98 | 27.87 | 27.95 | 12,387 | -0.01(-0.03%) |
Jul 25, 2011 | 27.87 | 28.10 | 27.87 | 27.96 | 16,560 | -0.18(-0.63%) |
Jul 22, 2011 | 28.15 | 28.15 | 28.14 | 28.14 | 5,712 | +0.04(+0.14%) |
Jul 21, 2011 | 27.95 | 28.15 | 27.95 | 28.10 | 8,673 | +0.29(+1.06%) |
Jul 20, 2011 | 27.87 | 27.87 | 27.70 | 27.81 | 8,683 | +0.08(+0.28%) |
Jul 19, 2011 | 27.54 | 27.75 | 27.51 | 27.73 | 53,187 | +0.46(+1.69%) |
Jul 18, 2011 | 27.44 | 27.47 | 27.18 | 27.27 | 10,313 | -0.32(-1.16%) |
Jul 15, 2011 | 27.50 | 27.59 | 27.45 | 27.59 | 7,121 | +0.13(+0.46%) |
Jul 14, 2011 | 27.81 | 27.81 | 27.46 | 27.46 | 9,574 | -0.22(-0.79%) |
Jul 13, 2011 | 27.91 | 27.94 | 27.68 | 27.68 | 10,200 | +0.06(+0.24%) |
Jul 12, 2011 | 27.60 | 27.78 | 27.60 | 27.61 | 17,240 | -0.02(-0.08%) |
Jul 11, 2011 | 27.87 | 27.87 | 27.63 | 27.64 | 15,136 | -0.59(-2.08%) |
Jul 08, 2011 | 28.13 | 28.22 | 28.02 | 28.22 | 15,541 | -0.19(-0.65%) |
Jul 07, 2011 | 28.36 | 28.46 | 28.36 | 28.41 | 9,023 | +0.29(+1.05%) |
Jul 06, 2011 | 28.06 | 28.17 | 28.02 | 28.12 | 19,884 | +0.02(+0.06%) |
Jul 05, 2011 | 28.09 | 28.15 | 28.02 | 28.10 | 10,888 | +0.02(+0.05%) |