Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.43 | 25.52 | 25.01 | 25.01 | 87,109 | -0.81(-3.12%) |
Sep 29, 2011 | 25.98 | 26.16 | 25.29 | 25.82 | 125,527 | +0.35(+1.38%) |
Sep 28, 2011 | 26.28 | 26.41 | 25.45 | 25.47 | 137,291 | -0.68(-2.59%) |
Sep 27, 2011 | 26.20 | 26.64 | 26.03 | 26.15 | 359,631 | +0.49(+1.90%) |
Sep 26, 2011 | 25.29 | 25.71 | 24.88 | 25.66 | 102,971 | +0.62(+2.49%) |
Sep 23, 2011 | 24.64 | 25.24 | 24.64 | 25.04 | 146,540 | +0.21(+0.85%) |
Sep 22, 2011 | 25.03 | 25.18 | 24.47 | 24.83 | 498,575 | -0.92(-3.57%) |
Sep 21, 2011 | 26.82 | 26.82 | 25.74 | 25.75 | 333,501 | -1.09(-4.05%) |
Sep 20, 2011 | 27.23 | 27.36 | 26.83 | 26.83 | 31,549 | -0.25(-0.92%) |
Sep 19, 2011 | 26.90 | 27.20 | 26.67 | 27.08 | 116,632 | -0.26(-0.96%) |
Sep 16, 2011 | 27.34 | 27.54 | 27.17 | 27.35 | 45,181 | +0.08(+0.28%) |
Sep 15, 2011 | 27.07 | 27.32 | 26.87 | 27.27 | 76,364 | +0.51(+1.91%) |
Sep 14, 2011 | 26.46 | 27.10 | 25.92 | 26.76 | 152,355 | +0.50(+1.90%) |
Sep 13, 2011 | 25.81 | 26.36 | 25.75 | 26.26 | 139,207 | +0.50(+1.94%) |
Sep 12, 2011 | 25.36 | 25.77 | 25.16 | 25.76 | 119,643 | +0.02(+0.07%) |
Sep 09, 2011 | 26.16 | 26.25 | 25.56 | 25.74 | 159,161 | -0.74(-2.81%) |
Sep 08, 2011 | 26.68 | 26.94 | 26.39 | 26.49 | 94,386 | -0.39(-1.45%) |
Sep 07, 2011 | 26.43 | 26.89 | 26.43 | 26.88 | 58,049 | +0.86(+3.29%) |
Sep 06, 2011 | 25.44 | 26.05 | 25.38 | 26.02 | 415,727 | -0.28(-1.05%) |
Sep 02, 2011 | 26.57 | 26.63 | 26.18 | 26.30 | 92,958 | -0.87(-3.20%) |
Sep 01, 2011 | 27.65 | 27.90 | 27.14 | 27.17 | 142,496 | -0.45(-1.64%) |
Aug 31, 2011 | 27.68 | 28.03 | 27.43 | 27.62 | 173,170 | +0.15(+0.56%) |
Aug 30, 2011 | 27.14 | 27.64 | 26.96 | 27.46 | 52,070 | +0.23(+0.83%) |
Aug 29, 2011 | 26.80 | 27.27 | 26.68 | 27.24 | 126,824 | +0.90(+3.41%) |
Aug 26, 2011 | 25.63 | 26.43 | 25.24 | 26.34 | 63,167 | +0.56(+2.18%) |
Aug 25, 2011 | 26.38 | 26.43 | 25.71 | 25.78 | 110,148 | -0.47(-1.78%) |
Aug 24, 2011 | 25.68 | 26.28 | 25.63 | 26.25 | 72,770 | +0.49(+1.92%) |
Aug 23, 2011 | 25.03 | 25.76 | 24.88 | 25.75 | 123,440 | +0.92(+3.71%) |
Aug 22, 2011 | 25.31 | 25.32 | 24.79 | 24.83 | 87,997 | +0.08(+0.33%) |
Aug 19, 2011 | 24.79 | 25.51 | 24.70 | 24.75 | 380,120 | -0.41(-1.64%) |
Aug 18, 2011 | 25.91 | 26.01 | 24.92 | 25.16 | 363,131 | -1.57(-5.87%) |
Aug 17, 2011 | 26.95 | 27.15 | 26.54 | 26.73 | 238,420 | -0.10(-0.35%) |
Aug 16, 2011 | 26.93 | 27.08 | 26.64 | 26.83 | 112,209 | -0.39(-1.43%) |
Aug 15, 2011 | 26.91 | 27.23 | 26.87 | 27.22 | 109,208 | +0.50(+1.87%) |
Aug 12, 2011 | 26.84 | 26.89 | 26.33 | 26.72 | 217,676 | +0.47(+1.80%) |
Aug 11, 2011 | 25.17 | 26.63 | 25.11 | 26.25 | 908,304 | +1.17(+4.68%) |
Aug 10, 2011 | 25.85 | 26.00 | 25.02 | 25.07 | 1,446,677 | -1.29(-4.88%) |
Aug 09, 2011 | 26.88 | 26.36 | 24.70 | 26.36 | 290,742 | +1.21(+4.83%) |
Aug 08, 2011 | 26.01 | 26.52 | 25.11 | 25.14 | 697,855 | -1.92(-7.09%) |
Aug 05, 2011 | 27.47 | 27.68 | 26.40 | 27.06 | 484,469 | -0.04(-0.15%) |
Aug 04, 2011 | 28.29 | 28.29 | 27.09 | 27.10 | 328,008 | -1.58(-5.50%) |
Aug 03, 2011 | 28.54 | 28.69 | 27.93 | 28.68 | 461,356 | +0.21(+0.73%) |
Aug 02, 2011 | 29.26 | 29.42 | 28.46 | 28.47 | 314,848 | -1.00(-3.40%) |
Aug 01, 2011 | 30.17 | 30.17 | 29.16 | 29.47 | 260,964 | -0.20(-0.67%) |
Jul 29, 2011 | 29.47 | 29.94 | 29.26 | 29.67 | 228,920 | -0.17(-0.56%) |
Jul 28, 2011 | 30.17 | 30.34 | 29.79 | 29.84 | 170,582 | -0.25(-0.83%) |
Jul 27, 2011 | 30.77 | 30.77 | 30.03 | 30.09 | 147,259 | -0.87(-2.81%) |
Jul 26, 2011 | 31.41 | 31.41 | 30.89 | 30.96 | 218,265 | -0.51(-1.63%) |
Jul 25, 2011 | 31.22 | 31.65 | 31.19 | 31.47 | 110,806 | -0.06(-0.19%) |
Jul 22, 2011 | 31.60 | 31.60 | 31.50 | 31.53 | 94,194 | -0.22(-0.70%) |
Jul 21, 2011 | 31.49 | 31.86 | 31.46 | 31.75 | 104,699 | +0.41(+1.32%) |
Jul 20, 2011 | 31.37 | 31.43 | 31.23 | 31.34 | 59,375 | +0.08(+0.26%) |
Jul 19, 2011 | 30.98 | 31.31 | 30.98 | 31.26 | 146,778 | +0.47(+1.52%) |
Jul 18, 2011 | 31.01 | 31.02 | 30.60 | 30.79 | 89,007 | -0.39(-1.24%) |
Jul 15, 2011 | 31.31 | 31.31 | 30.91 | 31.18 | 464,680 | +0.01(+0.04%) |
Jul 14, 2011 | 31.56 | 31.73 | 31.10 | 31.16 | 126,762 | -0.35(-1.12%) |
Jul 13, 2011 | 31.61 | 31.87 | 31.45 | 31.52 | 85,643 | +0.11(+0.36%) |
Jul 12, 2011 | 31.61 | 31.67 | 31.37 | 31.40 | 105,003 | -0.30(-0.96%) |
Jul 11, 2011 | 31.89 | 32.00 | 31.61 | 31.71 | 96,689 | -0.65(-2.00%) |
Jul 08, 2011 | 32.26 | 32.36 | 32.13 | 32.36 | 156,814 | -0.36(-1.09%) |
Jul 07, 2011 | 32.65 | 32.83 | 32.61 | 32.71 | 155,817 | +0.33(+1.03%) |
Jul 06, 2011 | 32.17 | 32.42 | 32.14 | 32.38 | 82,514 | +0.14(+0.44%) |
Jul 05, 2011 | 32.34 | 32.34 | 32.13 | 32.24 | 184,445 | -0.13(-0.39%) |