Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.50 | 24.50 | 24.30 | 24.30 | 1,300 | -0.10(-0.41%) |
Sep 29, 2011 | 24.13 | 24.53 | 24.13 | 24.40 | 1,593 | -0.01(-0.04%) |
Sep 28, 2011 | 24.62 | 24.71 | 24.11 | 24.41 | 4,940 | +0.01(+0.04%) |
Sep 27, 2011 | 24.48 | 24.73 | 24.30 | 24.40 | 7,000 | -0.01(-0.04%) |
Sep 26, 2011 | 24.51 | 24.64 | 24.35 | 24.41 | 7,800 | -0.20(-0.81%) |
Sep 23, 2011 | 24.75 | 24.75 | 24.55 | 24.61 | 3,300 | -0.31(-1.23%) |
Sep 22, 2011 | 24.90 | 24.93 | 24.80 | 24.91 | 1,630 | +0.06(+0.26%) |
Sep 20, 2011 | 24.75 | 24.85 | 24.85 | 24.85 | 2,800 | +0.03(+0.11%) |
Sep 19, 2011 | 24.75 | 24.83 | 24.75 | 24.82 | 1,600 | -0.03(-0.11%) |
Sep 16, 2011 | 24.84 | 24.85 | 24.65 | 24.85 | 1,390 | +0.20(+0.81%) |
Sep 15, 2011 | 24.35 | 24.79 | 24.35 | 24.65 | 1,150 | +0.30(+1.23%) |
Sep 13, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | +0.11(+0.45%) |
Sep 12, 2011 | 24.12 | 24.34 | 24.12 | 24.24 | 4,400 | -0.36(-1.46%) |
Sep 09, 2011 | 24.37 | 24.75 | 24.36 | 24.60 | 3,011 | +0.10(+0.41%) |
Sep 08, 2011 | 24.73 | 24.85 | 24.50 | 24.50 | 2,600 | -0.17(-0.68%) |
Sep 07, 2011 | 24.53 | 24.67 | 24.36 | 24.67 | 3,650 | +0.34(+1.39%) |
Sep 06, 2011 | 24.83 | 24.83 | 24.33 | 24.33 | 6,350 | -0.65(-2.60%) |
Sep 02, 2011 | 24.91 | 25.00 | 24.90 | 24.98 | 5,242 | -0.05(-0.20%) |
Sep 01, 2011 | 25.00 | 25.03 | 24.91 | 25.03 | 3,301 | +0.03(+0.12%) |
Aug 31, 2011 | 24.98 | 25.00 | 24.98 | 25.00 | 500 | +0.20(+0.81%) |
Aug 30, 2011 | 24.93 | 24.99 | 24.80 | 24.80 | 4,699 | -0.02(-0.08%) |
Aug 29, 2011 | 24.70 | 24.95 | 24.70 | 24.82 | 2,027 | +0.12(+0.49%) |
Aug 26, 2011 | 24.75 | 24.75 | 24.70 | 24.70 | 1,415 | +0.05(+0.20%) |
Aug 25, 2011 | 24.60 | 24.69 | 24.60 | 24.65 | 2,050 | +0.08(+0.34%) |
Aug 24, 2011 | 24.55 | 24.60 | 24.55 | 24.57 | 1,860 | +0.06(+0.23%) |
Aug 23, 2011 | 24.35 | 24.55 | 24.33 | 24.51 | 5,735 | +0.15(+0.62%) |
Aug 22, 2011 | 24.13 | 24.48 | 24.13 | 24.36 | 3,274 | +0.31(+1.29%) |
Aug 19, 2011 | 24.15 | 24.20 | 24.05 | 24.05 | 2,220 | -0.10(-0.41%) |
Aug 18, 2011 | 24.11 | 24.15 | 23.98 | 24.15 | 3,875 | +0.06(+0.27%) |
Aug 17, 2011 | 24.20 | 24.20 | 23.71 | 24.09 | 6,385 | -0.22(-0.92%) |
Aug 16, 2011 | 24.03 | 24.48 | 24.03 | 24.31 | 4,842 | +0.21(+0.87%) |
Aug 15, 2011 | 23.76 | 24.30 | 23.76 | 24.10 | 7,169 | +0.40(+1.68%) |
Aug 12, 2011 | 23.61 | 23.85 | 23.61 | 23.70 | 1,950 | +0.15(+0.64%) |
Aug 11, 2011 | 23.54 | 23.85 | 23.21 | 23.55 | 10,925 | -0.61(-2.52%) |
Aug 10, 2011 | 23.99 | 24.30 | 23.89 | 24.16 | 6,985 | +0.38(+1.60%) |
Aug 09, 2011 | 24.52 | 23.89 | 22.56 | 23.78 | 7,250 | +1.25(+5.55%) |
Aug 08, 2011 | 24.52 | 24.52 | 21.36 | 22.53 | 46,267 | -2.17(-8.79%) |
Aug 05, 2011 | 24.92 | 25.01 | 24.49 | 24.70 | 4,710 | -0.40(-1.59%) |
Aug 04, 2011 | 25.13 | 25.13 | 25.00 | 25.10 | 2,700 | -0.13(-0.52%) |
Aug 03, 2011 | 25.23 | 25.23 | 25.15 | 25.23 | 1,300 | +0.00(+0.00%) |
Aug 02, 2011 | 25.15 | 25.23 | 25.15 | 25.23 | 2,661 | +0.23(+0.92%) |
Aug 01, 2011 | 25.23 | 25.23 | 25.00 | 25.00 | 2,576 | -0.15(-0.59%) |
Jul 29, 2011 | 25.19 | 25.19 | 25.15 | 25.15 | 1,300 | -0.09(-0.36%) |
Jul 28, 2011 | 25.21 | 25.24 | 25.21 | 25.24 | 2,276 | +0.09(+0.36%) |
Jul 27, 2011 | 25.20 | 25.20 | 25.11 | 25.15 | 1,313 | +0.00(+0.00%) |
Jul 26, 2011 | 25.15 | 25.23 | 25.15 | 25.15 | 4,099 | -0.03(-0.12%) |
Jul 25, 2011 | 25.12 | 25.23 | 25.12 | 25.18 | 730 | +0.03(+0.12%) |
Jul 22, 2011 | 25.23 | 25.23 | 25.15 | 25.15 | 2,700 | +0.04(+0.16%) |
Jul 21, 2011 | 25.14 | 25.14 | 25.11 | 25.11 | 755 | -0.10(-0.40%) |
Jul 20, 2011 | 25.16 | 25.23 | 25.11 | 25.21 | 5,500 | -0.04(-0.16%) |
Jul 19, 2011 | 25.16 | 25.25 | 25.13 | 25.25 | 19,635 | +0.06(+0.24%) |
Jul 18, 2011 | 25.21 | 25.29 | 25.14 | 25.19 | 6,800 | -0.08(-0.32%) |
Jul 15, 2011 | 25.22 | 25.29 | 25.12 | 25.27 | 12,200 | -0.05(-0.20%) |
Jul 14, 2011 | 25.15 | 25.47 | 25.15 | 25.32 | 6,198 | +0.12(+0.48%) |
Jul 13, 2011 | 25.20 | 25.20 | 25.20 | 25.20 | 200 | -0.00(-0.00%) |
Jul 12, 2011 | 25.20 | 25.20 | 25.12 | 25.20 | 1,050 | +0.10(+0.40%) |
Jul 11, 2011 | 25.17 | 25.20 | 25.10 | 25.10 | 2,833 | -0.07(-0.29%) |
Jul 08, 2011 | 25.15 | 25.17 | 25.10 | 25.17 | 2,410 | -0.08(-0.31%) |
Jul 07, 2011 | 25.15 | 25.45 | 25.15 | 25.25 | 11,818 | +0.15(+0.60%) |
Jul 06, 2011 | 25.10 | 25.20 | 25.10 | 25.10 | 2,200 | +0.00(+0.00%) |