Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.16 | 25.24 | 24.73 | 24.74 | 88,062 | -0.80(-3.12%) |
Sep 29, 2011 | 25.70 | 25.88 | 25.02 | 25.54 | 126,900 | +0.35(+1.38%) |
Sep 28, 2011 | 26.00 | 26.12 | 25.18 | 25.19 | 138,793 | -0.67(-2.59%) |
Sep 27, 2011 | 25.92 | 26.35 | 25.75 | 25.87 | 363,565 | +0.48(+1.90%) |
Sep 26, 2011 | 25.02 | 25.43 | 24.61 | 25.38 | 104,097 | +0.62(+2.49%) |
Sep 23, 2011 | 24.37 | 24.97 | 24.37 | 24.77 | 148,142 | +0.15(+0.62%) |
Sep 22, 2011 | 24.81 | 24.97 | 24.26 | 24.61 | 502,909 | -0.91(-3.57%) |
Sep 21, 2011 | 26.59 | 26.59 | 25.52 | 25.52 | 336,400 | -1.08(-4.05%) |
Sep 20, 2011 | 27.00 | 27.12 | 26.60 | 26.60 | 31,823 | -0.25(-0.92%) |
Sep 19, 2011 | 26.67 | 26.96 | 26.44 | 26.85 | 117,646 | -0.26(-0.96%) |
Sep 16, 2011 | 27.11 | 27.30 | 26.94 | 27.11 | 45,573 | +0.08(+0.28%) |
Sep 15, 2011 | 26.84 | 27.08 | 26.63 | 27.03 | 77,028 | +0.51(+1.91%) |
Sep 14, 2011 | 26.23 | 26.87 | 25.70 | 26.53 | 153,680 | +0.49(+1.90%) |
Sep 13, 2011 | 25.59 | 26.14 | 25.52 | 26.03 | 140,417 | +0.49(+1.94%) |
Sep 12, 2011 | 25.14 | 25.55 | 24.94 | 25.54 | 120,683 | +0.02(+0.07%) |
Sep 09, 2011 | 25.94 | 26.02 | 25.34 | 25.52 | 160,545 | -0.74(-2.81%) |
Sep 08, 2011 | 26.45 | 26.71 | 26.17 | 26.26 | 95,206 | -0.39(-1.45%) |
Sep 07, 2011 | 26.20 | 26.66 | 26.20 | 26.64 | 58,553 | +0.85(+3.29%) |
Sep 06, 2011 | 25.22 | 25.83 | 25.16 | 25.79 | 419,341 | -0.27(-1.05%) |
Sep 02, 2011 | 26.34 | 26.40 | 25.95 | 26.07 | 93,766 | -0.86(-3.20%) |
Sep 01, 2011 | 27.41 | 27.65 | 26.90 | 26.93 | 143,735 | -0.45(-1.64%) |
Aug 31, 2011 | 27.44 | 27.79 | 27.19 | 27.38 | 174,675 | +0.15(+0.56%) |
Aug 30, 2011 | 26.90 | 27.40 | 26.73 | 27.23 | 52,523 | +0.22(+0.83%) |
Aug 29, 2011 | 26.57 | 27.03 | 26.45 | 27.00 | 127,927 | +0.89(+3.41%) |
Aug 26, 2011 | 25.41 | 26.20 | 25.02 | 26.11 | 63,716 | +0.56(+2.18%) |
Aug 25, 2011 | 26.15 | 26.20 | 25.48 | 25.56 | 111,106 | -0.46(-1.78%) |
Aug 24, 2011 | 25.46 | 26.05 | 25.41 | 26.02 | 73,403 | +0.49(+1.92%) |
Aug 23, 2011 | 24.81 | 25.54 | 24.66 | 25.53 | 124,513 | +0.91(+3.71%) |
Aug 22, 2011 | 25.09 | 25.10 | 24.58 | 24.62 | 88,762 | +0.08(+0.33%) |
Aug 19, 2011 | 24.58 | 25.29 | 24.48 | 24.54 | 383,425 | -0.41(-1.64%) |
Aug 18, 2011 | 25.69 | 25.79 | 24.70 | 24.95 | 366,288 | -1.55(-5.87%) |
Aug 17, 2011 | 26.72 | 26.91 | 26.31 | 26.50 | 240,493 | -0.09(-0.35%) |
Aug 16, 2011 | 26.70 | 26.85 | 26.41 | 26.59 | 113,184 | -0.39(-1.43%) |
Aug 15, 2011 | 26.68 | 27.00 | 26.64 | 26.98 | 110,158 | +0.49(+1.87%) |
Aug 12, 2011 | 26.61 | 26.66 | 26.10 | 26.49 | 219,568 | +0.47(+1.80%) |
Aug 11, 2011 | 24.95 | 26.40 | 24.89 | 26.02 | 916,200 | +1.16(+4.68%) |
Aug 10, 2011 | 25.62 | 25.77 | 24.81 | 24.86 | 1,459,255 | -1.28(-4.88%) |
Aug 09, 2011 | 26.65 | 26.13 | 24.49 | 26.13 | 293,270 | +1.20(+4.83%) |
Aug 08, 2011 | 25.79 | 26.29 | 24.90 | 24.93 | 703,922 | -1.90(-7.09%) |
Aug 05, 2011 | 27.24 | 27.44 | 26.18 | 26.83 | 488,681 | -0.04(-0.15%) |
Aug 04, 2011 | 28.05 | 28.05 | 26.86 | 26.87 | 330,859 | -1.56(-5.50%) |
Aug 03, 2011 | 28.29 | 28.45 | 27.69 | 28.43 | 465,367 | +0.21(+0.73%) |
Aug 02, 2011 | 29.01 | 29.16 | 28.22 | 28.23 | 317,585 | -0.99(-3.40%) |
Aug 01, 2011 | 29.91 | 29.91 | 28.90 | 29.22 | 263,233 | -0.20(-0.67%) |
Jul 29, 2011 | 29.21 | 29.68 | 29.01 | 29.42 | 230,911 | -0.17(-0.56%) |
Jul 28, 2011 | 29.91 | 30.08 | 29.53 | 29.58 | 172,065 | -0.25(-0.83%) |
Jul 27, 2011 | 30.51 | 30.51 | 29.78 | 29.83 | 148,539 | -0.86(-2.81%) |
Jul 26, 2011 | 31.14 | 31.14 | 30.62 | 30.69 | 220,163 | -0.51(-1.63%) |
Jul 25, 2011 | 30.95 | 31.38 | 30.92 | 31.20 | 111,769 | -0.06(-0.19%) |
Jul 22, 2011 | 31.33 | 31.33 | 31.23 | 31.26 | 95,012 | -0.22(-0.70%) |
Jul 21, 2011 | 31.21 | 31.59 | 31.19 | 31.48 | 105,609 | +0.41(+1.32%) |
Jul 20, 2011 | 31.10 | 31.16 | 30.96 | 31.07 | 59,891 | +0.08(+0.26%) |
Jul 19, 2011 | 30.72 | 31.04 | 30.72 | 30.99 | 148,054 | +0.46(+1.52%) |
Jul 18, 2011 | 30.75 | 30.76 | 30.33 | 30.53 | 89,781 | -0.38(-1.24%) |
Jul 15, 2011 | 31.04 | 31.04 | 30.64 | 30.91 | 468,720 | +0.01(+0.04%) |
Jul 14, 2011 | 31.29 | 31.45 | 30.83 | 30.89 | 127,864 | -0.35(-1.12%) |
Jul 13, 2011 | 31.34 | 31.59 | 31.18 | 31.25 | 86,387 | +0.11(+0.36%) |
Jul 12, 2011 | 31.34 | 31.40 | 31.10 | 31.13 | 105,916 | -0.30(-0.96%) |
Jul 11, 2011 | 31.62 | 31.73 | 31.34 | 31.43 | 97,529 | -0.64(-2.00%) |
Jul 08, 2011 | 31.98 | 32.08 | 31.85 | 32.08 | 158,177 | -0.36(-1.09%) |
Jul 07, 2011 | 32.37 | 32.55 | 32.33 | 32.43 | 157,171 | +0.33(+1.03%) |
Jul 06, 2011 | 31.89 | 32.14 | 31.87 | 32.10 | 83,232 | +0.14(+0.44%) |
Jul 05, 2011 | 32.06 | 32.06 | 31.85 | 31.96 | 186,049 | -0.13(-0.39%) |