Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.53 | 24.70 | 24.28 | 24.40 | 48,499 | -0.23(-0.93%) |
Sep 29, 2011 | 24.94 | 24.94 | 24.34 | 24.63 | 57,073 | +0.15(+0.61%) |
Sep 28, 2011 | 24.50 | 24.79 | 24.28 | 24.48 | 54,754 | -0.01(-0.04%) |
Sep 27, 2011 | 24.52 | 25.04 | 24.35 | 24.49 | 77,890 | +0.14(+0.57%) |
Sep 26, 2011 | 25.16 | 25.16 | 24.24 | 24.35 | 94,208 | -0.20(-0.81%) |
Sep 23, 2011 | 24.24 | 24.57 | 24.24 | 24.55 | 33,721 | +0.12(+0.49%) |
Sep 22, 2011 | 24.50 | 24.89 | 23.23 | 24.43 | 103,158 | -0.47(-1.88%) |
Sep 21, 2011 | 25.55 | 25.55 | 24.79 | 24.90 | 50,690 | -0.53(-2.08%) |
Sep 20, 2011 | 25.62 | 25.62 | 25.00 | 25.43 | 71,779 | +0.28(+1.11%) |
Sep 19, 2011 | 25.10 | 25.15 | 24.62 | 25.15 | 38,643 | +0.21(+0.84%) |
Sep 16, 2011 | 25.07 | 25.15 | 24.90 | 24.94 | 60,208 | -0.07(-0.28%) |
Sep 15, 2011 | 24.94 | 25.15 | 24.71 | 25.01 | 37,761 | +0.18(+0.72%) |
Sep 14, 2011 | 24.74 | 25.00 | 24.39 | 24.83 | 60,247 | +0.14(+0.57%) |
Sep 13, 2011 | 24.73 | 24.79 | 24.57 | 24.69 | 34,152 | +0.06(+0.24%) |
Sep 12, 2011 | 24.24 | 24.63 | 24.21 | 24.63 | 38,316 | +0.25(+1.02%) |
Sep 09, 2011 | 24.70 | 24.99 | 24.20 | 24.38 | 56,875 | -0.31(-1.25%) |
Sep 08, 2011 | 24.44 | 24.82 | 24.35 | 24.69 | 31,842 | +0.08(+0.33%) |
Sep 07, 2011 | 25.00 | 25.00 | 24.53 | 24.61 | 39,635 | +0.25(+1.03%) |
Sep 06, 2011 | 24.07 | 24.60 | 23.68 | 24.36 | 46,784 | -0.24(-0.98%) |
Sep 02, 2011 | 24.93 | 24.93 | 24.50 | 24.60 | 32,304 | -0.50(-1.99%) |
Sep 01, 2011 | 24.75 | 25.26 | 24.75 | 25.10 | 39,628 | +0.30(+1.21%) |
Aug 31, 2011 | 24.89 | 25.05 | 24.64 | 24.80 | 63,591 | +0.30(+1.22%) |
Aug 30, 2011 | 25.01 | 25.13 | 24.22 | 24.50 | 98,044 | -0.29(-1.17%) |
Aug 29, 2011 | 24.97 | 24.97 | 24.76 | 24.79 | 57,774 | +0.09(+0.36%) |
Aug 26, 2011 | 24.75 | 24.80 | 24.18 | 24.70 | 59,083 | +0.10(+0.41%) |
Aug 25, 2011 | 24.66 | 24.68 | 24.39 | 24.60 | 41,863 | -0.10(-0.41%) |
Aug 24, 2011 | 23.93 | 24.79 | 23.93 | 24.70 | 59,119 | +0.71(+2.97%) |
Aug 23, 2011 | 24.01 | 24.29 | 23.85 | 23.99 | 76,147 | -0.11(-0.46%) |
Aug 22, 2011 | 24.37 | 24.40 | 23.71 | 24.10 | 93,078 | -0.10(-0.41%) |
Aug 19, 2011 | 24.41 | 24.50 | 23.61 | 24.20 | 86,552 | -0.57(-2.30%) |
Aug 18, 2011 | 24.52 | 24.95 | 23.71 | 24.77 | 75,450 | -0.03(-0.12%) |
Aug 17, 2011 | 24.89 | 25.01 | 24.53 | 24.80 | 79,100 | +0.25(+1.02%) |
Aug 16, 2011 | 24.70 | 24.70 | 24.14 | 24.55 | 67,609 | -0.31(-1.25%) |
Aug 15, 2011 | 25.04 | 25.04 | 23.84 | 24.86 | 129,985 | +1.19(+5.02%) |
Aug 12, 2011 | 23.79 | 23.89 | 22.97 | 23.67 | 124,883 | +0.35(+1.51%) |
Aug 11, 2011 | 22.64 | 23.57 | 22.36 | 23.32 | 160,172 | +0.71(+3.14%) |
Aug 10, 2011 | 21.81 | 23.10 | 21.81 | 22.61 | 147,180 | +0.57(+2.59%) |
Aug 09, 2011 | 21.18 | 22.04 | 20.31 | 22.04 | 237,620 | +1.91(+9.49%) |
Aug 08, 2011 | 20.52 | 21.34 | 19.92 | 20.13 | 331,490 | -1.34(-6.24%) |
Aug 05, 2011 | 22.46 | 22.48 | 20.41 | 21.47 | 531,468 | -0.74(-3.33%) |
Aug 04, 2011 | 23.90 | 24.00 | 22.13 | 22.21 | 261,728 | -1.89(-7.84%) |
Aug 03, 2011 | 24.19 | 24.29 | 23.65 | 24.10 | 80,484 | -0.01(-0.04%) |
Aug 02, 2011 | 23.68 | 24.38 | 23.65 | 24.11 | 87,744 | +0.25(+1.05%) |
Aug 01, 2011 | 24.14 | 24.84 | 23.55 | 23.86 | 133,212 | -0.14(-0.58%) |
Jul 29, 2011 | 24.08 | 24.18 | 23.60 | 24.00 | 129,953 | -0.25(-1.03%) |
Jul 28, 2011 | 24.31 | 24.68 | 24.00 | 24.25 | 90,751 | -0.21(-0.86%) |
Jul 27, 2011 | 24.95 | 25.01 | 24.32 | 24.46 | 81,009 | -0.54(-2.16%) |
Jul 26, 2011 | 25.67 | 25.67 | 24.96 | 25.00 | 94,525 | -0.58(-2.27%) |
Jul 25, 2011 | 25.23 | 25.68 | 25.23 | 25.58 | 74,000 | +0.10(+0.39%) |
Jul 22, 2011 | 25.61 | 25.71 | 25.43 | 25.48 | 94,516 | +0.01(+0.04%) |
Jul 21, 2011 | 25.25 | 25.48 | 25.17 | 25.47 | 56,550 | +0.36(+1.43%) |
Jul 20, 2011 | 24.97 | 25.16 | 24.97 | 25.11 | 44,246 | +0.12(+0.48%) |
Jul 19, 2011 | 25.28 | 25.28 | 24.95 | 24.99 | 39,255 | -0.14(-0.56%) |
Jul 18, 2011 | 25.07 | 25.29 | 24.91 | 25.13 | 60,443 | +0.02(+0.08%) |
Jul 15, 2011 | 25.35 | 25.35 | 25.01 | 25.11 | 50,617 | -0.18(-0.71%) |
Jul 14, 2011 | 25.55 | 25.63 | 25.25 | 25.29 | 44,446 | -0.25(-0.98%) |
Jul 13, 2011 | 25.46 | 25.67 | 25.19 | 25.54 | 49,007 | +0.09(+0.35%) |
Jul 12, 2011 | 25.21 | 25.45 | 25.00 | 25.45 | 73,533 | +0.14(+0.55%) |
Jul 11, 2011 | 25.13 | 25.36 | 24.99 | 25.31 | 41,899 | +0.02(+0.08%) |
Jul 08, 2011 | 25.26 | 25.29 | 25.05 | 25.29 | 23,794 | -0.10(-0.39%) |
Jul 07, 2011 | 25.11 | 25.50 | 25.08 | 25.39 | 44,671 | +0.38(+1.52%) |
Jul 06, 2011 | 24.89 | 25.02 | 24.81 | 25.01 | 42,827 | +0.00(+0.00%) |
Jul 05, 2011 | 25.17 | 25.22 | 24.89 | 25.01 | 40,957 | -0.06(-0.24%) |