Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.93 | 24.13 | 23.27 | 23.29 | 592,229 | -1.20(-4.89%) |
Sep 29, 2011 | 24.35 | 24.75 | 23.68 | 24.48 | 317,187 | +0.61(+2.56%) |
Sep 28, 2011 | 25.24 | 25.53 | 23.79 | 23.87 | 436,892 | -1.22(-4.88%) |
Sep 27, 2011 | 24.98 | 25.89 | 24.67 | 25.10 | 320,915 | +0.76(+3.12%) |
Sep 26, 2011 | 23.75 | 24.39 | 23.09 | 24.34 | 488,592 | +0.75(+3.18%) |
Sep 23, 2011 | 23.48 | 23.98 | 23.25 | 23.59 | 490,280 | +0.01(+0.03%) |
Sep 22, 2011 | 23.66 | 24.27 | 23.16 | 23.58 | 812,361 | -0.89(-3.66%) |
Sep 21, 2011 | 26.35 | 26.44 | 24.38 | 24.47 | 1,036,798 | -2.01(-7.60%) |
Sep 20, 2011 | 27.04 | 27.53 | 26.47 | 26.49 | 703,861 | -0.40(-1.49%) |
Sep 19, 2011 | 25.68 | 27.26 | 25.51 | 26.89 | 968,646 | +0.67(+2.56%) |
Sep 16, 2011 | 26.34 | 26.58 | 25.98 | 26.21 | 792,034 | -0.12(-0.45%) |
Sep 15, 2011 | 26.01 | 26.47 | 25.72 | 26.33 | 324,268 | +0.63(+2.45%) |
Sep 14, 2011 | 25.31 | 26.18 | 24.74 | 25.70 | 347,317 | +0.61(+2.42%) |
Sep 13, 2011 | 24.70 | 25.24 | 24.48 | 25.10 | 322,998 | +0.51(+2.08%) |
Sep 12, 2011 | 24.02 | 24.59 | 23.94 | 24.59 | 360,066 | +0.03(+0.13%) |
Sep 09, 2011 | 24.98 | 25.39 | 24.37 | 24.55 | 419,663 | -0.73(-2.91%) |
Sep 08, 2011 | 25.56 | 25.94 | 25.14 | 25.29 | 439,376 | -0.50(-1.92%) |
Sep 07, 2011 | 25.37 | 25.84 | 25.18 | 25.78 | 563,368 | +0.92(+3.69%) |
Sep 06, 2011 | 24.19 | 24.98 | 24.07 | 24.86 | 549,772 | -0.34(-1.36%) |
Sep 02, 2011 | 25.75 | 26.09 | 24.97 | 25.21 | 321,582 | -1.20(-4.54%) |
Sep 01, 2011 | 27.24 | 27.47 | 26.22 | 26.41 | 358,532 | -0.77(-2.85%) |
Aug 31, 2011 | 27.11 | 27.69 | 26.84 | 27.18 | 357,703 | +0.34(+1.25%) |
Aug 30, 2011 | 26.61 | 27.01 | 26.37 | 26.85 | 596,732 | +0.07(+0.27%) |
Aug 29, 2011 | 26.51 | 26.86 | 26.12 | 26.77 | 401,264 | +0.72(+2.76%) |
Aug 26, 2011 | 24.85 | 26.13 | 24.39 | 26.05 | 256,644 | +0.94(+3.75%) |
Aug 25, 2011 | 25.88 | 25.96 | 24.90 | 25.11 | 367,325 | -0.50(-1.96%) |
Aug 24, 2011 | 25.02 | 25.69 | 24.62 | 25.62 | 246,806 | +0.59(+2.36%) |
Aug 23, 2011 | 23.78 | 25.02 | 23.56 | 25.02 | 326,086 | +1.31(+5.52%) |
Aug 22, 2011 | 24.31 | 24.69 | 23.57 | 23.71 | 632,311 | +0.05(+0.20%) |
Aug 19, 2011 | 23.93 | 24.88 | 23.63 | 23.67 | 563,148 | -0.62(-2.56%) |
Aug 18, 2011 | 25.03 | 25.03 | 24.07 | 24.29 | 436,626 | -1.65(-6.37%) |
Aug 17, 2011 | 26.21 | 26.26 | 25.62 | 25.94 | 308,489 | -0.02(-0.09%) |
Aug 16, 2011 | 25.81 | 26.21 | 25.58 | 25.97 | 415,696 | -0.20(-0.76%) |
Aug 15, 2011 | 25.85 | 26.26 | 25.57 | 26.17 | 402,241 | +0.54(+2.12%) |
Aug 12, 2011 | 25.94 | 26.37 | 25.35 | 25.62 | 620,740 | +0.03(+0.13%) |
Aug 11, 2011 | 23.35 | 26.01 | 23.17 | 25.59 | 869,113 | +2.42(+10.44%) |
Aug 10, 2011 | 23.40 | 24.23 | 23.08 | 23.17 | 647,070 | -0.86(-3.59%) |
Aug 09, 2011 | 23.35 | 24.05 | 21.94 | 24.03 | 887,881 | +1.68(+7.50%) |
Aug 08, 2011 | 23.96 | 24.56 | 22.31 | 22.36 | 823,729 | -2.63(-10.52%) |
Aug 05, 2011 | 25.62 | 25.98 | 24.44 | 24.98 | 770,656 | -0.24(-0.97%) |
Aug 04, 2011 | 26.36 | 26.37 | 25.22 | 25.23 | 755,201 | -1.51(-5.63%) |
Aug 03, 2011 | 26.37 | 26.91 | 25.71 | 26.73 | 544,758 | +0.40(+1.52%) |
Aug 02, 2011 | 27.09 | 27.34 | 26.31 | 26.33 | 464,307 | -0.89(-3.29%) |
Aug 01, 2011 | 27.77 | 28.12 | 26.80 | 27.23 | 484,797 | -0.10(-0.38%) |
Jul 29, 2011 | 27.15 | 27.61 | 26.94 | 27.33 | 358,996 | -0.29(-1.04%) |
Jul 28, 2011 | 28.36 | 28.46 | 27.59 | 27.62 | 396,845 | -0.75(-2.65%) |
Jul 27, 2011 | 29.15 | 29.29 | 28.05 | 28.37 | 481,507 | -0.90(-3.08%) |
Jul 26, 2011 | 30.59 | 30.59 | 29.21 | 29.27 | 314,461 | -1.20(-3.93%) |
Jul 25, 2011 | 30.00 | 30.79 | 29.97 | 30.47 | 516,456 | +0.18(+0.61%) |
Jul 22, 2011 | 30.55 | 30.99 | 30.20 | 30.29 | 675,014 | -0.42(-1.35%) |
Jul 21, 2011 | 29.35 | 31.29 | 29.35 | 30.70 | 1,291,545 | +2.15(+7.52%) |
Jul 20, 2011 | 28.80 | 28.82 | 28.09 | 28.55 | 418,449 | -0.11(-0.39%) |
Jul 19, 2011 | 28.21 | 28.74 | 28.12 | 28.67 | 388,568 | +0.78(+2.81%) |
Jul 18, 2011 | 28.25 | 28.45 | 27.60 | 27.88 | 265,597 | -0.51(-1.80%) |
Jul 15, 2011 | 28.18 | 28.45 | 27.86 | 28.40 | 396,462 | +0.38(+1.34%) |
Jul 14, 2011 | 29.01 | 29.03 | 27.94 | 28.02 | 419,872 | -0.84(-2.91%) |
Jul 13, 2011 | 29.12 | 29.39 | 28.82 | 28.86 | 320,547 | -0.13(-0.44%) |
Jul 12, 2011 | 29.15 | 29.35 | 28.89 | 28.99 | 274,131 | -0.34(-1.14%) |
Jul 11, 2011 | 29.49 | 29.67 | 29.17 | 29.32 | 402,937 | -0.58(-1.95%) |
Jul 08, 2011 | 29.71 | 30.06 | 29.44 | 29.90 | 427,235 | -0.26(-0.85%) |
Jul 07, 2011 | 30.06 | 30.19 | 29.94 | 30.16 | 370,426 | +0.36(+1.21%) |
Jul 06, 2011 | 29.03 | 29.84 | 28.95 | 29.80 | 579,450 | +0.70(+2.42%) |
Jul 05, 2011 | 29.24 | 29.50 | 28.79 | 29.10 | 334,946 | -0.19(-0.65%) |