Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.70 | 25.35 | 24.27 | 24.29 | 873,953 | -0.84(-3.32%) |
Sep 29, 2011 | 25.42 | 25.59 | 24.16 | 25.12 | 1,060,874 | +0.21(+0.86%) |
Sep 28, 2011 | 25.01 | 25.35 | 24.84 | 24.91 | 980,337 | -0.12(-0.48%) |
Sep 27, 2011 | 25.17 | 25.64 | 24.81 | 25.03 | 1,052,423 | +0.33(+1.35%) |
Sep 26, 2011 | 24.28 | 24.76 | 23.29 | 24.70 | 1,535,419 | +0.52(+2.17%) |
Sep 23, 2011 | 23.53 | 24.21 | 23.35 | 24.17 | 682,600 | +0.49(+2.08%) |
Sep 22, 2011 | 23.36 | 24.29 | 23.25 | 23.68 | 990,796 | -0.60(-2.46%) |
Sep 21, 2011 | 25.32 | 25.44 | 24.26 | 24.27 | 750,810 | -1.11(-4.39%) |
Sep 20, 2011 | 25.95 | 25.98 | 25.32 | 25.39 | 1,240,177 | -0.52(-2.00%) |
Sep 19, 2011 | 25.63 | 26.14 | 25.44 | 25.90 | 679,312 | -0.23(-0.88%) |
Sep 16, 2011 | 25.85 | 26.18 | 25.68 | 26.14 | 2,126,963 | +0.43(+1.67%) |
Sep 15, 2011 | 25.11 | 25.76 | 24.77 | 25.71 | 1,003,414 | +0.76(+3.03%) |
Sep 14, 2011 | 25.28 | 25.30 | 24.53 | 24.95 | 1,103,382 | -0.10(-0.38%) |
Sep 13, 2011 | 24.56 | 25.16 | 24.43 | 25.05 | 1,077,597 | +0.58(+2.37%) |
Sep 12, 2011 | 23.61 | 24.48 | 23.38 | 24.46 | 593,706 | +0.41(+1.69%) |
Sep 09, 2011 | 24.29 | 24.44 | 23.73 | 24.06 | 1,253,752 | +0.13(+0.53%) |
Sep 08, 2011 | 24.12 | 24.61 | 23.80 | 23.93 | 425,785 | -0.47(-1.92%) |
Sep 07, 2011 | 23.68 | 24.42 | 23.57 | 24.40 | 923,116 | +1.12(+4.82%) |
Sep 06, 2011 | 22.83 | 23.33 | 22.56 | 23.28 | 814,476 | -0.30(-1.28%) |
Sep 02, 2011 | 24.08 | 24.11 | 23.45 | 23.58 | 1,119,345 | -1.08(-4.39%) |
Sep 01, 2011 | 24.45 | 24.92 | 24.26 | 24.66 | 1,420,700 | +0.06(+0.26%) |
Aug 31, 2011 | 24.86 | 25.12 | 24.30 | 24.60 | 787,691 | -0.11(-0.45%) |
Aug 30, 2011 | 24.54 | 25.24 | 24.39 | 24.71 | 657,192 | +0.06(+0.23%) |
Aug 29, 2011 | 23.73 | 24.67 | 23.73 | 24.66 | 689,000 | +1.22(+5.23%) |
Aug 26, 2011 | 22.32 | 23.46 | 22.22 | 23.43 | 611,853 | +0.92(+4.10%) |
Aug 25, 2011 | 23.45 | 23.55 | 22.47 | 22.51 | 894,221 | -0.76(-3.25%) |
Aug 24, 2011 | 23.14 | 23.53 | 23.07 | 23.26 | 1,339,588 | +0.12(+0.52%) |
Aug 23, 2011 | 22.26 | 23.16 | 21.89 | 23.14 | 1,300,909 | +0.94(+4.23%) |
Aug 22, 2011 | 22.64 | 22.77 | 21.82 | 22.21 | 1,625,478 | +0.11(+0.50%) |
Aug 19, 2011 | 22.37 | 22.85 | 22.08 | 22.09 | 1,225,000 | -0.52(-2.32%) |
Aug 18, 2011 | 22.91 | 23.45 | 22.39 | 22.62 | 2,081,489 | -1.26(-5.29%) |
Aug 17, 2011 | 24.35 | 24.46 | 23.57 | 23.88 | 981,857 | -0.31(-1.28%) |
Aug 16, 2011 | 24.42 | 24.44 | 23.72 | 24.19 | 1,586,984 | -0.50(-2.03%) |
Aug 15, 2011 | 24.94 | 25.13 | 24.50 | 24.70 | 1,169,582 | +0.03(+0.13%) |
Aug 12, 2011 | 25.37 | 25.51 | 24.55 | 24.66 | 1,510,094 | -0.54(-2.15%) |
Aug 11, 2011 | 23.65 | 25.47 | 23.50 | 25.20 | 1,850,626 | +1.87(+8.01%) |
Aug 10, 2011 | 23.18 | 23.78 | 23.03 | 23.34 | 1,957,924 | -0.66(-2.75%) |
Aug 09, 2011 | 23.13 | 24.01 | 22.55 | 24.00 | 2,007,313 | +1.00(+4.36%) |
Aug 08, 2011 | 23.13 | 23.88 | 22.90 | 22.99 | 3,208,656 | -0.86(-3.60%) |
Aug 05, 2011 | 24.33 | 24.47 | 23.12 | 23.85 | 1,710,905 | -0.18(-0.76%) |
Aug 04, 2011 | 25.63 | 25.84 | 23.99 | 24.04 | 1,282,577 | -1.90(-7.33%) |
Aug 03, 2011 | 25.09 | 25.98 | 24.55 | 25.94 | 1,015,778 | +0.91(+3.66%) |
Aug 02, 2011 | 25.73 | 26.01 | 24.98 | 25.02 | 1,170,037 | -0.95(-3.64%) |
Aug 01, 2011 | 26.83 | 27.02 | 25.69 | 25.97 | 1,441,007 | -0.68(-2.54%) |
Jul 29, 2011 | 26.82 | 27.01 | 26.25 | 26.64 | 1,199,059 | -0.40(-1.47%) |
Jul 28, 2011 | 25.90 | 27.44 | 25.45 | 27.04 | 2,886,028 | +1.24(+4.81%) |
Jul 27, 2011 | 26.25 | 26.25 | 25.59 | 25.80 | 963,608 | -0.62(-2.35%) |
Jul 26, 2011 | 26.49 | 26.65 | 26.41 | 26.42 | 487,665 | -0.08(-0.30%) |
Jul 25, 2011 | 26.36 | 26.67 | 26.09 | 26.50 | 572,719 | -0.15(-0.57%) |
Jul 22, 2011 | 26.60 | 26.76 | 26.58 | 26.65 | 487,750 | +0.17(+0.63%) |
Jul 21, 2011 | 26.32 | 26.68 | 26.20 | 26.48 | 389,268 | +0.37(+1.40%) |
Jul 20, 2011 | 26.73 | 26.81 | 26.05 | 26.12 | 1,101,830 | -0.46(-1.74%) |
Jul 19, 2011 | 26.17 | 26.83 | 26.08 | 26.58 | 1,172,891 | +0.66(+2.55%) |
Jul 18, 2011 | 25.67 | 25.99 | 25.61 | 25.92 | 974,651 | +0.17(+0.65%) |
Jul 15, 2011 | 24.96 | 25.77 | 24.96 | 25.75 | 880,761 | +0.91(+3.68%) |
Jul 14, 2011 | 24.85 | 25.13 | 24.66 | 24.84 | 594,189 | -0.01(-0.03%) |
Jul 13, 2011 | 24.63 | 24.91 | 24.50 | 24.85 | 1,357,742 | +0.40(+1.63%) |
Jul 12, 2011 | 24.39 | 24.85 | 24.30 | 24.45 | 748,242 | -0.02(-0.10%) |
Jul 11, 2011 | 24.79 | 25.16 | 24.37 | 24.47 | 424,688 | -0.62(-2.47%) |
Jul 08, 2011 | 25.09 | 25.17 | 24.93 | 25.09 | 442,089 | -0.34(-1.34%) |
Jul 07, 2011 | 25.19 | 25.69 | 25.01 | 25.44 | 652,751 | +0.44(+1.75%) |
Jul 06, 2011 | 24.87 | 25.05 | 24.79 | 25.00 | 389,324 | +0.01(+0.03%) |
Jul 05, 2011 | 24.83 | 25.05 | 24.50 | 24.99 | 401,530 | +0.09(+0.35%) |