Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.47 | 25.27 | 23.47 | 23.90 | 891,507 | +0.24(+1.01%) |
Sep 29, 2011 | 23.54 | 23.76 | 23.18 | 23.66 | 289,532 | +0.41(+1.76%) |
Sep 28, 2011 | 23.72 | 23.81 | 23.25 | 23.25 | 366,950 | -0.43(-1.82%) |
Sep 27, 2011 | 23.73 | 23.98 | 23.33 | 23.68 | 522,450 | +0.42(+1.81%) |
Sep 26, 2011 | 23.00 | 23.31 | 22.65 | 23.26 | 205,164 | +0.33(+1.44%) |
Sep 23, 2011 | 22.49 | 23.07 | 22.43 | 22.93 | 307,737 | +0.49(+2.18%) |
Sep 22, 2011 | 22.50 | 22.87 | 21.97 | 22.44 | 432,828 | -0.47(-2.05%) |
Sep 21, 2011 | 23.52 | 23.98 | 22.88 | 22.91 | 340,553 | -0.53(-2.26%) |
Sep 20, 2011 | 24.54 | 24.54 | 23.44 | 23.44 | 693,785 | -0.94(-3.86%) |
Sep 19, 2011 | 25.49 | 25.50 | 24.28 | 24.38 | 603,989 | -0.94(-3.71%) |
Sep 16, 2011 | 25.74 | 25.82 | 25.14 | 25.32 | 493,563 | -0.38(-1.48%) |
Sep 15, 2011 | 25.77 | 25.85 | 25.41 | 25.70 | 278,903 | +0.05(+0.19%) |
Sep 14, 2011 | 25.34 | 26.10 | 25.13 | 25.65 | 279,809 | +0.61(+2.44%) |
Sep 13, 2011 | 24.90 | 25.27 | 24.64 | 25.04 | 253,872 | +0.22(+0.89%) |
Sep 12, 2011 | 24.08 | 25.22 | 24.08 | 24.82 | 324,263 | +0.41(+1.68%) |
Sep 09, 2011 | 23.97 | 24.51 | 23.85 | 24.41 | 345,169 | +0.22(+0.91%) |
Sep 08, 2011 | 24.14 | 24.71 | 24.02 | 24.19 | 303,089 | -0.09(-0.37%) |
Sep 07, 2011 | 23.58 | 24.31 | 23.51 | 24.28 | 279,921 | +0.95(+4.07%) |
Sep 06, 2011 | 23.02 | 23.40 | 22.85 | 23.33 | 279,029 | -0.11(-0.47%) |
Sep 02, 2011 | 23.54 | 24.14 | 23.27 | 23.44 | 404,210 | -0.40(-1.68%) |
Sep 01, 2011 | 24.41 | 25.01 | 23.75 | 23.84 | 491,072 | -0.59(-2.42%) |
Aug 31, 2011 | 25.46 | 25.73 | 24.36 | 24.43 | 488,079 | -0.82(-3.25%) |
Aug 30, 2011 | 25.99 | 26.06 | 25.22 | 25.25 | 342,933 | -0.81(-3.11%) |
Aug 29, 2011 | 25.48 | 26.21 | 25.10 | 26.06 | 318,520 | +0.83(+3.29%) |
Aug 26, 2011 | 24.77 | 25.46 | 24.49 | 25.23 | 329,639 | +0.33(+1.33%) |
Aug 25, 2011 | 25.57 | 25.57 | 24.80 | 24.90 | 279,934 | -0.54(-2.12%) |
Aug 24, 2011 | 24.95 | 25.62 | 24.86 | 25.44 | 312,403 | +0.42(+1.68%) |
Aug 23, 2011 | 23.54 | 25.03 | 23.29 | 25.02 | 428,181 | +1.58(+6.74%) |
Aug 22, 2011 | 23.59 | 23.95 | 23.19 | 23.44 | 356,000 | +0.23(+0.99%) |
Aug 19, 2011 | 22.95 | 23.56 | 22.52 | 23.21 | 319,634 | -0.11(-0.47%) |
Aug 18, 2011 | 23.64 | 24.00 | 23.03 | 23.32 | 464,335 | -0.97(-3.99%) |
Aug 17, 2011 | 24.42 | 24.52 | 24.00 | 24.29 | 245,488 | -0.07(-0.29%) |
Aug 16, 2011 | 24.55 | 24.66 | 24.16 | 24.36 | 325,714 | -0.44(-1.77%) |
Aug 15, 2011 | 24.55 | 24.83 | 24.31 | 24.80 | 239,655 | +0.39(+1.60%) |
Aug 12, 2011 | 24.79 | 25.00 | 24.17 | 24.41 | 499,446 | -0.06(-0.25%) |
Aug 11, 2011 | 23.75 | 24.80 | 23.67 | 24.47 | 704,240 | +0.75(+3.16%) |
Aug 10, 2011 | 24.00 | 24.40 | 23.56 | 23.72 | 708,500 | -0.56(-2.31%) |
Aug 09, 2011 | 23.46 | 24.29 | 22.49 | 24.28 | 794,274 | +1.69(+7.48%) |
Aug 08, 2011 | 22.55 | 23.50 | 22.34 | 22.59 | 1,026,660 | -0.70(-3.01%) |
Aug 05, 2011 | 24.02 | 24.16 | 22.82 | 23.29 | 934,716 | -0.46(-1.94%) |
Aug 04, 2011 | 24.96 | 25.34 | 23.75 | 23.75 | 743,460 | -1.48(-5.87%) |
Aug 03, 2011 | 25.01 | 25.30 | 24.40 | 25.23 | 456,408 | +0.39(+1.57%) |
Aug 02, 2011 | 24.87 | 25.37 | 24.70 | 24.84 | 608,860 | -0.20(-0.78%) |
Aug 01, 2011 | 25.03 | 25.53 | 24.23 | 25.04 | 532,592 | +0.46(+1.89%) |
Jul 29, 2011 | 23.60 | 25.42 | 23.14 | 24.57 | 983,434 | -0.18(-0.73%) |
Jul 28, 2011 | 24.29 | 24.77 | 23.94 | 24.75 | 731,773 | +0.43(+1.77%) |
Jul 27, 2011 | 24.79 | 24.97 | 24.27 | 24.32 | 609,758 | -0.75(-2.99%) |
Jul 26, 2011 | 25.29 | 25.42 | 24.92 | 25.07 | 391,377 | -0.15(-0.59%) |
Jul 25, 2011 | 24.60 | 25.61 | 24.52 | 25.22 | 617,704 | +0.38(+1.53%) |
Jul 22, 2011 | 24.67 | 24.92 | 24.33 | 24.84 | 363,929 | +0.48(+1.97%) |
Jul 21, 2011 | 24.14 | 24.46 | 23.86 | 24.36 | 213,873 | +0.21(+0.87%) |
Jul 20, 2011 | 24.62 | 24.75 | 24.01 | 24.15 | 228,659 | -0.49(-1.99%) |
Jul 19, 2011 | 24.27 | 24.72 | 24.27 | 24.64 | 328,069 | +0.47(+1.94%) |
Jul 18, 2011 | 24.43 | 24.58 | 24.05 | 24.17 | 291,475 | -0.38(-1.55%) |
Jul 15, 2011 | 24.45 | 24.71 | 24.20 | 24.55 | 314,282 | +0.21(+0.86%) |
Jul 14, 2011 | 24.72 | 24.93 | 24.30 | 24.34 | 362,783 | -0.38(-1.54%) |
Jul 13, 2011 | 24.55 | 25.04 | 24.55 | 24.72 | 465,121 | +0.25(+1.02%) |
Jul 12, 2011 | 24.82 | 25.00 | 24.37 | 24.47 | 379,010 | -0.53(-2.12%) |
Jul 11, 2011 | 25.43 | 25.70 | 24.82 | 25.00 | 348,741 | -0.61(-2.38%) |
Jul 08, 2011 | 25.23 | 25.68 | 25.20 | 25.61 | 486,730 | +0.20(+0.79%) |
Jul 07, 2011 | 25.83 | 26.15 | 25.34 | 25.41 | 408,023 | -0.31(-1.21%) |
Jul 06, 2011 | 25.63 | 26.01 | 25.34 | 25.72 | 314,043 | +0.02(+0.08%) |
Jul 05, 2011 | 25.81 | 25.90 | 25.21 | 25.70 | 277,763 | -0.21(-0.81%) |