Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.95 | 25.27 | 24.61 | 24.63 | 1,108,220 | -0.54(-2.16%) |
Sep 29, 2011 | 25.17 | 25.22 | 24.62 | 25.17 | 1,240,405 | +0.51(+2.07%) |
Sep 28, 2011 | 25.34 | 25.58 | 24.62 | 24.66 | 1,164,149 | -0.60(-2.38%) |
Sep 27, 2011 | 25.39 | 25.54 | 25.00 | 25.27 | 1,327,428 | +0.46(+1.87%) |
Sep 26, 2011 | 24.74 | 24.86 | 24.15 | 24.80 | 1,105,317 | +0.19(+0.78%) |
Sep 23, 2011 | 24.11 | 24.65 | 23.98 | 24.61 | 944,247 | +0.41(+1.70%) |
Sep 22, 2011 | 24.03 | 24.65 | 23.86 | 24.20 | 1,573,347 | -0.46(-1.85%) |
Sep 21, 2011 | 25.87 | 25.91 | 24.62 | 24.66 | 1,241,500 | -1.13(-4.39%) |
Sep 20, 2011 | 26.11 | 26.24 | 25.78 | 25.79 | 1,684,771 | -0.19(-0.71%) |
Sep 19, 2011 | 26.08 | 26.32 | 25.62 | 25.97 | 1,913,753 | -0.40(-1.53%) |
Sep 16, 2011 | 26.11 | 26.40 | 25.70 | 26.38 | 15,268,583 | +0.30(+1.14%) |
Sep 15, 2011 | 27.20 | 27.20 | 25.47 | 26.08 | 7,217,720 | +0.24(+0.95%) |
Sep 14, 2011 | 25.92 | 25.95 | 25.48 | 25.84 | 1,557,594 | +0.06(+0.23%) |
Sep 13, 2011 | 25.65 | 25.80 | 25.39 | 25.78 | 1,296,008 | +0.16(+0.62%) |
Sep 12, 2011 | 25.06 | 25.65 | 24.97 | 25.62 | 1,066,739 | +0.21(+0.81%) |
Sep 09, 2011 | 25.65 | 25.99 | 25.18 | 25.41 | 1,858,834 | -0.73(-2.79%) |
Sep 08, 2011 | 25.84 | 26.34 | 25.62 | 26.14 | 1,231,159 | +0.23(+0.89%) |
Sep 07, 2011 | 25.64 | 25.93 | 25.09 | 25.91 | 766,911 | +0.68(+2.68%) |
Sep 06, 2011 | 24.43 | 25.25 | 24.29 | 25.23 | 774,800 | +0.20(+0.79%) |
Sep 02, 2011 | 24.97 | 25.58 | 24.95 | 25.03 | 1,238,792 | -0.44(-1.74%) |
Sep 01, 2011 | 25.93 | 25.93 | 25.37 | 25.48 | 1,073,386 | -0.34(-1.33%) |
Aug 31, 2011 | 25.76 | 25.86 | 25.37 | 25.82 | 1,901,879 | +0.24(+0.96%) |
Aug 30, 2011 | 25.46 | 25.74 | 25.11 | 25.58 | 1,514,499 | +0.07(+0.29%) |
Aug 29, 2011 | 25.48 | 25.56 | 25.30 | 25.50 | 1,477,882 | +0.27(+1.08%) |
Aug 26, 2011 | 24.40 | 25.25 | 24.26 | 25.23 | 1,271,845 | +0.64(+2.58%) |
Aug 25, 2011 | 25.01 | 25.15 | 24.56 | 24.60 | 2,734,477 | -0.23(-0.91%) |
Aug 24, 2011 | 24.00 | 24.88 | 23.94 | 24.82 | 1,905,289 | +0.83(+3.45%) |
Aug 23, 2011 | 23.49 | 24.00 | 23.19 | 23.99 | 1,069,364 | +0.60(+2.57%) |
Aug 22, 2011 | 23.76 | 23.83 | 22.85 | 23.39 | 1,453,751 | +0.12(+0.51%) |
Aug 19, 2011 | 23.24 | 23.90 | 23.19 | 23.27 | 1,002,860 | -0.36(-1.54%) |
Aug 18, 2011 | 23.96 | 24.33 | 23.39 | 23.64 | 1,157,269 | -1.05(-4.24%) |
Aug 17, 2011 | 24.78 | 24.89 | 24.52 | 24.68 | 1,152,970 | +0.11(+0.46%) |
Aug 16, 2011 | 24.39 | 24.83 | 24.11 | 24.57 | 1,244,196 | -0.07(-0.30%) |
Aug 15, 2011 | 24.32 | 24.65 | 24.00 | 24.64 | 1,325,147 | +0.63(+2.62%) |
Aug 12, 2011 | 24.73 | 24.97 | 23.85 | 24.01 | 1,430,620 | -0.46(-1.87%) |
Aug 11, 2011 | 23.15 | 24.93 | 23.10 | 24.47 | 1,409,879 | +1.47(+6.41%) |
Aug 10, 2011 | 22.64 | 24.30 | 22.37 | 23.00 | 2,190,113 | -0.33(-1.43%) |
Aug 09, 2011 | 22.09 | 23.37 | 21.44 | 23.33 | 2,864,604 | +1.93(+9.00%) |
Aug 08, 2011 | 22.09 | 22.75 | 21.35 | 21.40 | 2,171,340 | -1.17(-5.17%) |
Aug 05, 2011 | 23.08 | 23.13 | 22.10 | 22.57 | 1,704,851 | -0.33(-1.43%) |
Aug 04, 2011 | 23.44 | 23.80 | 22.89 | 22.90 | 1,757,405 | -0.79(-3.32%) |
Aug 03, 2011 | 23.95 | 23.99 | 22.98 | 23.69 | 2,044,722 | -0.27(-1.12%) |
Aug 02, 2011 | 24.17 | 24.47 | 23.85 | 23.95 | 1,998,807 | -0.29(-1.19%) |
Aug 01, 2011 | 24.67 | 24.81 | 24.14 | 24.24 | 973,934 | -0.16(-0.64%) |
Jul 29, 2011 | 24.04 | 24.41 | 23.95 | 24.40 | 576,046 | +0.10(+0.40%) |
Jul 28, 2011 | 24.09 | 24.57 | 23.72 | 24.30 | 979,435 | +0.14(+0.60%) |
Jul 27, 2011 | 24.37 | 24.67 | 24.08 | 24.16 | 882,275 | -0.43(-1.73%) |
Jul 26, 2011 | 24.59 | 24.81 | 24.47 | 24.58 | 541,105 | -0.06(-0.24%) |
Jul 25, 2011 | 24.62 | 24.86 | 24.55 | 24.64 | 525,580 | -0.22(-0.90%) |
Jul 22, 2011 | 24.77 | 24.88 | 24.63 | 24.87 | 621,008 | +0.13(+0.53%) |
Jul 21, 2011 | 24.83 | 25.01 | 24.71 | 24.73 | 725,826 | +0.03(+0.13%) |
Jul 20, 2011 | 24.42 | 24.72 | 24.31 | 24.70 | 432,163 | +0.36(+1.48%) |
Jul 19, 2011 | 23.99 | 24.39 | 23.95 | 24.34 | 452,731 | +0.54(+2.29%) |
Jul 18, 2011 | 23.90 | 23.93 | 23.53 | 23.80 | 471,333 | -0.20(-0.85%) |
Jul 15, 2011 | 23.69 | 24.01 | 23.54 | 24.00 | 536,807 | +0.34(+1.44%) |
Jul 14, 2011 | 23.90 | 23.91 | 23.57 | 23.66 | 436,753 | -0.14(-0.58%) |
Jul 13, 2011 | 24.35 | 24.36 | 23.76 | 23.80 | 819,212 | -0.43(-1.76%) |
Jul 12, 2011 | 24.01 | 24.56 | 24.01 | 24.22 | 382,833 | +0.12(+0.49%) |
Jul 11, 2011 | 24.17 | 24.28 | 24.03 | 24.11 | 459,445 | -0.33(-1.34%) |
Jul 08, 2011 | 24.13 | 24.47 | 23.90 | 24.43 | 533,109 | +0.09(+0.35%) |
Jul 07, 2011 | 24.28 | 24.50 | 24.22 | 24.35 | 858,302 | +0.24(+1.01%) |
Jul 06, 2011 | 23.78 | 24.15 | 23.70 | 24.11 | 482,060 | +0.29(+1.21%) |
Jul 05, 2011 | 23.63 | 23.86 | 23.48 | 23.82 | 622,129 | +0.18(+0.78%) |