Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.50 | 24.93 | 24.26 | 24.30 | 679,218 | -0.70(-2.79%) |
Sep 29, 2011 | 24.97 | 25.11 | 24.29 | 25.00 | 898,033 | +0.55(+2.23%) |
Sep 28, 2011 | 25.37 | 25.49 | 24.40 | 24.45 | 223,640 | -0.88(-3.47%) |
Sep 27, 2011 | 25.38 | 25.97 | 25.16 | 25.33 | 312,926 | +0.49(+1.98%) |
Sep 26, 2011 | 24.52 | 24.84 | 24.10 | 24.84 | 242,976 | +0.58(+2.39%) |
Sep 23, 2011 | 23.93 | 24.47 | 23.91 | 24.26 | 279,649 | +0.24(+0.99%) |
Sep 22, 2011 | 23.89 | 24.42 | 23.62 | 24.02 | 1,070,693 | -0.63(-2.55%) |
Sep 21, 2011 | 25.65 | 25.83 | 24.65 | 24.65 | 144,879 | -1.07(-4.15%) |
Sep 20, 2011 | 26.23 | 26.49 | 25.72 | 25.72 | 203,389 | -0.40(-1.52%) |
Sep 19, 2011 | 26.09 | 26.37 | 25.87 | 26.11 | 160,569 | -0.52(-1.96%) |
Sep 16, 2011 | 26.71 | 26.88 | 26.44 | 26.64 | 216,922 | -0.01(-0.03%) |
Sep 15, 2011 | 26.50 | 26.67 | 26.11 | 26.64 | 164,098 | +0.39(+1.48%) |
Sep 14, 2011 | 26.05 | 26.60 | 25.52 | 26.26 | 164,204 | +0.46(+1.79%) |
Sep 13, 2011 | 25.56 | 25.89 | 25.37 | 25.79 | 370,846 | +0.36(+1.41%) |
Sep 12, 2011 | 24.70 | 25.43 | 24.65 | 25.43 | 397,460 | +0.22(+0.89%) |
Sep 09, 2011 | 25.66 | 25.77 | 24.96 | 25.21 | 266,571 | -0.74(-2.87%) |
Sep 08, 2011 | 26.31 | 26.59 | 25.86 | 25.95 | 176,819 | -0.53(-2.01%) |
Sep 07, 2011 | 25.90 | 26.51 | 25.78 | 26.49 | 320,290 | +1.02(+4.01%) |
Sep 06, 2011 | 24.65 | 25.49 | 24.56 | 25.46 | 467,840 | -0.08(-0.32%) |
Sep 02, 2011 | 25.94 | 26.13 | 25.44 | 25.55 | 212,370 | -1.02(-3.83%) |
Sep 01, 2011 | 27.19 | 27.53 | 26.41 | 26.56 | 246,031 | -0.61(-2.23%) |
Aug 31, 2011 | 27.32 | 27.56 | 26.94 | 27.17 | 329,574 | +0.00(+0.00%) |
Aug 30, 2011 | 26.92 | 27.36 | 26.53 | 27.17 | 214,447 | +0.11(+0.39%) |
Aug 29, 2011 | 26.17 | 27.09 | 26.17 | 27.06 | 220,985 | +1.27(+4.93%) |
Aug 26, 2011 | 25.17 | 25.91 | 24.78 | 25.79 | 452,402 | +0.47(+1.86%) |
Aug 25, 2011 | 26.13 | 26.37 | 25.21 | 25.32 | 211,465 | -0.61(-2.33%) |
Aug 24, 2011 | 25.51 | 26.10 | 25.34 | 25.93 | 270,976 | +0.40(+1.57%) |
Aug 23, 2011 | 24.56 | 25.53 | 24.34 | 25.52 | 189,814 | +1.11(+4.54%) |
Aug 22, 2011 | 25.10 | 25.10 | 24.20 | 24.42 | 1,046,117 | +0.00(+0.00%) |
Aug 19, 2011 | 24.29 | 25.17 | 24.27 | 24.42 | 279,664 | -0.42(-1.70%) |
Aug 18, 2011 | 25.42 | 25.49 | 24.64 | 24.84 | 479,389 | -1.44(-5.46%) |
Aug 17, 2011 | 26.42 | 26.64 | 26.06 | 26.27 | 151,289 | +0.00(+0.00%) |
Aug 16, 2011 | 26.24 | 26.57 | 25.99 | 26.27 | 415,743 | -0.38(-1.41%) |
Aug 15, 2011 | 26.20 | 26.67 | 26.17 | 26.65 | 253,696 | +0.71(+2.74%) |
Aug 12, 2011 | 26.15 | 26.33 | 25.65 | 25.94 | 379,375 | +0.08(+0.30%) |
Aug 11, 2011 | 24.79 | 26.27 | 24.65 | 25.86 | 553,617 | +1.22(+4.94%) |
Aug 10, 2011 | 25.30 | 25.69 | 24.58 | 24.64 | 625,964 | -1.46(-5.59%) |
Aug 09, 2011 | 26.66 | 26.11 | 23.89 | 26.10 | 1,203,159 | +1.56(+6.36%) |
Aug 08, 2011 | 25.87 | 26.69 | 24.53 | 24.54 | 1,316,254 | -2.28(-8.51%) |
Aug 05, 2011 | 27.53 | 27.63 | 26.22 | 26.82 | 691,591 | -0.40(-1.47%) |
Aug 04, 2011 | 28.24 | 28.33 | 27.22 | 27.22 | 746,903 | -1.45(-5.06%) |
Aug 03, 2011 | 28.50 | 28.73 | 27.84 | 28.67 | 874,108 | +0.13(+0.47%) |
Aug 02, 2011 | 29.21 | 29.55 | 28.48 | 28.54 | 596,090 | -0.87(-2.96%) |
Aug 01, 2011 | 29.87 | 29.93 | 29.13 | 29.41 | 407,962 | -0.11(-0.39%) |
Jul 29, 2011 | 29.12 | 29.68 | 29.00 | 29.52 | 582,933 | +0.00(+0.00%) |
Jul 28, 2011 | 29.54 | 29.93 | 29.47 | 29.52 | 841,641 | -0.05(-0.17%) |
Jul 27, 2011 | 30.21 | 30.21 | 29.53 | 29.57 | 517,438 | -0.80(-2.64%) |
Jul 26, 2011 | 30.58 | 30.63 | 30.31 | 30.37 | 199,640 | -0.26(-0.84%) |
Jul 25, 2011 | 30.56 | 30.88 | 30.49 | 30.63 | 204,162 | -0.31(-1.00%) |
Jul 22, 2011 | 31.00 | 31.01 | 30.93 | 30.94 | 219,603 | -0.13(-0.42%) |
Jul 21, 2011 | 30.81 | 31.13 | 30.73 | 31.07 | 255,516 | +0.42(+1.37%) |
Jul 20, 2011 | 30.73 | 30.73 | 30.50 | 30.65 | 247,192 | -0.04(-0.12%) |
Jul 19, 2011 | 30.29 | 30.73 | 30.29 | 30.69 | 271,433 | +0.61(+2.01%) |
Jul 18, 2011 | 30.36 | 30.40 | 29.90 | 30.08 | 250,301 | -0.42(-1.38%) |
Jul 15, 2011 | 30.43 | 30.57 | 30.30 | 30.50 | 177,526 | +0.17(+0.57%) |
Jul 14, 2011 | 30.90 | 30.97 | 30.31 | 30.33 | 189,668 | -0.47(-1.54%) |
Jul 13, 2011 | 30.74 | 31.11 | 30.69 | 30.81 | 328,951 | +0.19(+0.61%) |
Jul 12, 2011 | 30.50 | 30.88 | 30.50 | 30.62 | 428,403 | -0.04(-0.13%) |
Jul 11, 2011 | 30.80 | 31.02 | 30.59 | 30.66 | 181,217 | -0.59(-1.87%) |
Jul 08, 2011 | 31.07 | 31.27 | 30.97 | 31.24 | 238,434 | -0.25(-0.78%) |
Jul 07, 2011 | 31.30 | 31.62 | 31.24 | 31.49 | 475,686 | +0.46(+1.48%) |
Jul 06, 2011 | 30.88 | 31.10 | 30.80 | 31.03 | 438,414 | +0.09(+0.29%) |
Jul 05, 2011 | 30.94 | 31.00 | 30.73 | 30.94 | 602,936 | +0.07(+0.21%) |