Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.13 | 24.16 | 24.12 | 24.16 | 322,190 | +0.05(+0.19%) |
Sep 29, 2011 | 24.15 | 24.17 | 24.12 | 24.12 | 126,457 | -0.01(-0.03%) |
Sep 28, 2011 | 24.16 | 24.18 | 24.11 | 24.12 | 48,155 | -0.06(-0.23%) |
Sep 27, 2011 | 24.15 | 24.19 | 24.09 | 24.18 | 201,441 | +0.00(+0.00%) |
Sep 26, 2011 | 24.16 | 24.20 | 24.13 | 24.18 | 266,749 | +0.05(+0.20%) |
Sep 23, 2011 | 24.17 | 24.17 | 24.11 | 24.13 | 67,469 | +0.01(+0.03%) |
Sep 22, 2011 | 24.19 | 24.19 | 24.12 | 24.12 | 72,986 | -0.07(-0.31%) |
Sep 21, 2011 | 24.25 | 24.25 | 24.16 | 24.20 | 94,189 | -0.05(-0.22%) |
Sep 20, 2011 | 24.21 | 24.26 | 24.21 | 24.25 | 62,007 | +0.00(+0.00%) |
Sep 19, 2011 | 24.23 | 24.25 | 24.22 | 24.25 | 57,548 | +0.04(+0.16%) |
Sep 16, 2011 | 24.22 | 24.26 | 24.21 | 24.21 | 65,192 | -0.02(-0.07%) |
Sep 15, 2011 | 24.26 | 24.26 | 24.20 | 24.23 | 104,357 | -0.02(-0.07%) |
Sep 14, 2011 | 24.25 | 24.27 | 24.23 | 24.24 | 80,925 | +0.00(+0.00%) |
Sep 13, 2011 | 24.24 | 24.27 | 24.16 | 24.24 | 92,942 | +0.02(+0.07%) |
Sep 12, 2011 | 24.22 | 24.24 | 24.20 | 24.23 | 41,107 | -0.02(-0.07%) |
Sep 09, 2011 | 24.21 | 24.25 | 24.21 | 24.24 | 72,666 | -0.02(-0.07%) |
Sep 08, 2011 | 24.26 | 24.26 | 24.21 | 24.26 | 207,565 | -0.02(-0.07%) |
Sep 07, 2011 | 24.20 | 24.28 | 24.16 | 24.28 | 86,157 | +0.10(+0.43%) |
Sep 06, 2011 | 24.18 | 24.20 | 24.13 | 24.17 | 64,010 | -0.02(-0.10%) |
Sep 02, 2011 | 24.19 | 24.22 | 24.13 | 24.20 | 274,302 | -0.01(-0.03%) |
Sep 01, 2011 | 24.20 | 24.21 | 24.18 | 24.20 | 72,191 | -0.02(-0.10%) |
Aug 31, 2011 | 24.21 | 24.23 | 24.19 | 24.23 | 82,802 | +0.04(+0.16%) |
Aug 30, 2011 | 24.22 | 24.23 | 24.18 | 24.19 | 86,120 | -0.02(-0.07%) |
Aug 29, 2011 | 24.25 | 24.26 | 24.20 | 24.20 | 134,129 | -0.03(-0.13%) |
Aug 26, 2011 | 24.25 | 24.27 | 24.24 | 24.24 | 123,184 | +0.02(+0.10%) |
Aug 25, 2011 | 24.27 | 24.28 | 24.21 | 24.21 | 107,235 | -0.04(-0.16%) |
Aug 24, 2011 | 24.24 | 24.25 | 24.22 | 24.25 | 160,921 | -0.03(-0.14%) |
Aug 23, 2011 | 24.32 | 24.32 | 24.24 | 24.28 | 71,333 | +0.00(+0.00%) |
Aug 22, 2011 | 24.30 | 24.31 | 24.26 | 24.28 | 168,332 | -0.02(-0.07%) |
Aug 19, 2011 | 24.25 | 24.31 | 24.21 | 24.30 | 205,299 | +0.07(+0.30%) |
Aug 18, 2011 | 24.30 | 24.30 | 24.19 | 24.23 | 143,555 | -0.07(-0.30%) |
Aug 17, 2011 | 24.26 | 24.30 | 24.23 | 24.30 | 115,731 | +0.03(+0.13%) |
Aug 16, 2011 | 24.27 | 24.30 | 24.21 | 24.27 | 71,031 | -0.04(-0.16%) |
Aug 15, 2011 | 24.28 | 24.32 | 24.20 | 24.31 | 124,078 | +0.06(+0.23%) |
Aug 12, 2011 | 24.31 | 24.31 | 24.21 | 24.25 | 143,415 | -0.09(-0.36%) |
Aug 11, 2011 | 24.31 | 24.34 | 24.20 | 24.34 | 69,245 | +0.11(+0.46%) |
Aug 10, 2011 | 24.29 | 24.37 | 24.23 | 24.23 | 100,383 | +0.02(+0.07%) |
Aug 09, 2011 | 24.36 | 24.40 | 24.16 | 24.21 | 81,283 | -0.09(-0.36%) |
Aug 08, 2011 | 24.36 | 24.36 | 24.21 | 24.30 | 85,799 | -0.06(-0.23%) |
Aug 05, 2011 | 24.39 | 24.39 | 24.31 | 24.35 | 88,734 | -0.01(-0.04%) |
Aug 04, 2011 | 24.35 | 24.39 | 24.35 | 24.36 | 100,669 | +0.02(+0.07%) |
Aug 03, 2011 | 24.36 | 24.37 | 24.32 | 24.35 | 93,425 | -0.02(-0.07%) |
Aug 02, 2011 | 24.36 | 24.38 | 24.33 | 24.36 | 37,930 | -0.01(-0.04%) |
Aug 01, 2011 | 24.33 | 24.38 | 24.33 | 24.37 | 70,787 | +0.02(+0.08%) |
Jul 29, 2011 | 24.36 | 24.39 | 24.34 | 24.36 | 36,441 | -0.02(-0.10%) |
Jul 28, 2011 | 24.29 | 24.39 | 24.29 | 24.38 | 507,930 | +0.12(+0.49%) |
Jul 27, 2011 | 24.30 | 24.31 | 24.26 | 24.26 | 133,310 | -0.08(-0.33%) |
Jul 26, 2011 | 24.27 | 24.34 | 24.28 | 24.34 | 59,729 | +0.07(+0.30%) |
Jul 25, 2011 | 24.33 | 24.33 | 24.27 | 24.27 | 210,789 | -0.06(-0.23%) |
Jul 22, 2011 | 24.34 | 24.34 | 24.32 | 24.32 | 90,801 | -0.01(-0.03%) |
Jul 21, 2011 | 24.32 | 24.34 | 24.30 | 24.33 | 59,442 | +0.02(+0.07%) |
Jul 20, 2011 | 24.34 | 24.37 | 24.28 | 24.32 | 201,605 | -0.02(-0.10%) |
Jul 19, 2011 | 24.37 | 24.37 | 24.33 | 24.34 | 63,599 | -0.02(-0.07%) |
Jul 18, 2011 | 24.36 | 24.38 | 24.34 | 24.36 | 124,778 | -0.01(-0.03%) |
Jul 15, 2011 | 24.32 | 24.36 | 24.32 | 24.36 | 123,296 | +0.04(+0.16%) |
Jul 14, 2011 | 24.32 | 24.36 | 24.32 | 24.32 | 87,426 | -0.03(-0.13%) |
Jul 13, 2011 | 24.35 | 24.37 | 24.33 | 24.36 | 66,620 | -0.01(-0.03%) |
Jul 12, 2011 | 24.36 | 24.38 | 24.32 | 24.36 | 109,973 | -0.02(-0.07%) |
Jul 11, 2011 | 24.39 | 24.39 | 24.34 | 24.38 | 94,390 | +0.04(+0.16%) |
Jul 08, 2011 | 24.33 | 24.36 | 24.33 | 24.34 | 80,442 | +0.01(+0.03%) |
Jul 07, 2011 | 24.32 | 24.33 | 24.30 | 24.33 | 46,219 | -0.01(-0.03%) |
Jul 06, 2011 | 24.32 | 24.34 | 24.31 | 24.34 | 46,315 | +0.01(+0.03%) |
Jul 05, 2011 | 24.32 | 24.33 | 24.29 | 24.33 | 56,417 | +0.02(+0.07%) |