Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.66 | 25.28 | 24.36 | 24.69 | 2,262,715 | -0.60(-2.38%) |
Sep 29, 2011 | 25.39 | 25.82 | 24.63 | 25.30 | 2,241,872 | +0.54(+2.20%) |
Sep 28, 2011 | 26.05 | 26.17 | 24.68 | 24.75 | 1,705,512 | -1.27(-4.88%) |
Sep 27, 2011 | 25.72 | 27.10 | 25.63 | 26.02 | 2,168,457 | +1.09(+4.36%) |
Sep 26, 2011 | 24.50 | 24.98 | 23.71 | 24.94 | 1,897,639 | +0.65(+2.69%) |
Sep 23, 2011 | 23.58 | 24.60 | 23.58 | 24.28 | 2,201,435 | +0.54(+2.29%) |
Sep 22, 2011 | 24.46 | 24.61 | 23.36 | 23.74 | 2,419,316 | -1.70(-6.70%) |
Sep 21, 2011 | 26.50 | 26.77 | 25.43 | 25.44 | 1,584,540 | -1.05(-3.96%) |
Sep 20, 2011 | 26.65 | 27.46 | 26.48 | 26.49 | 2,010,426 | +0.08(+0.31%) |
Sep 19, 2011 | 26.48 | 26.63 | 25.87 | 26.41 | 953,056 | -0.69(-2.55%) |
Sep 16, 2011 | 27.44 | 27.64 | 26.99 | 27.10 | 2,207,962 | -0.19(-0.70%) |
Sep 15, 2011 | 26.66 | 27.56 | 26.60 | 27.29 | 1,971,620 | +0.88(+3.34%) |
Sep 14, 2011 | 26.04 | 26.87 | 25.55 | 26.41 | 2,501,714 | +0.63(+2.45%) |
Sep 13, 2011 | 25.28 | 26.39 | 25.28 | 25.78 | 1,732,256 | +0.57(+2.27%) |
Sep 12, 2011 | 24.76 | 25.39 | 24.50 | 25.21 | 1,914,398 | -0.10(-0.41%) |
Sep 09, 2011 | 26.45 | 26.53 | 25.00 | 25.31 | 2,203,789 | -1.68(-6.23%) |
Sep 08, 2011 | 26.79 | 27.46 | 26.63 | 26.99 | 2,157,554 | -0.12(-0.43%) |
Sep 07, 2011 | 26.93 | 27.37 | 26.74 | 27.11 | 3,027,284 | +0.79(+3.01%) |
Sep 06, 2011 | 26.33 | 26.68 | 25.86 | 26.32 | 1,923,139 | -1.24(-4.50%) |
Sep 02, 2011 | 28.07 | 28.31 | 27.31 | 27.56 | 1,067,624 | -1.29(-4.46%) |
Sep 01, 2011 | 29.57 | 30.01 | 28.81 | 28.84 | 1,303,318 | -0.74(-2.51%) |
Aug 31, 2011 | 29.72 | 30.23 | 29.29 | 29.59 | 1,251,331 | +0.17(+0.57%) |
Aug 30, 2011 | 28.65 | 29.64 | 28.40 | 29.42 | 1,621,222 | +0.56(+1.93%) |
Aug 29, 2011 | 28.65 | 28.98 | 28.53 | 28.86 | 2,515,134 | +0.78(+2.77%) |
Aug 26, 2011 | 27.83 | 28.27 | 27.26 | 28.08 | 2,243,748 | -0.07(-0.26%) |
Aug 25, 2011 | 28.68 | 29.00 | 27.65 | 28.15 | 1,648,344 | -0.36(-1.26%) |
Aug 24, 2011 | 27.85 | 28.61 | 27.59 | 28.51 | 1,238,984 | +0.58(+2.08%) |
Aug 23, 2011 | 26.99 | 27.93 | 26.66 | 27.93 | 1,399,256 | +1.08(+4.02%) |
Aug 22, 2011 | 27.21 | 27.65 | 26.73 | 26.85 | 1,771,556 | +0.39(+1.47%) |
Aug 19, 2011 | 26.89 | 27.53 | 26.38 | 26.46 | 1,473,467 | -0.86(-3.14%) |
Aug 18, 2011 | 28.97 | 29.02 | 27.05 | 27.32 | 2,174,882 | -2.73(-9.09%) |
Aug 17, 2011 | 30.54 | 30.84 | 29.82 | 30.06 | 1,817,945 | -0.34(-1.11%) |
Aug 16, 2011 | 30.35 | 30.91 | 30.07 | 30.39 | 1,542,112 | -0.37(-1.19%) |
Aug 15, 2011 | 30.84 | 31.20 | 30.53 | 30.76 | 1,243,304 | +0.23(+0.75%) |
Aug 12, 2011 | 30.41 | 30.69 | 29.33 | 30.53 | 2,046,997 | +0.43(+1.44%) |
Aug 11, 2011 | 28.60 | 30.34 | 28.34 | 30.10 | 3,253,802 | +1.51(+5.27%) |
Aug 10, 2011 | 29.28 | 29.77 | 28.56 | 28.59 | 3,584,631 | -1.51(-5.03%) |
Aug 09, 2011 | 30.74 | 30.75 | 28.52 | 30.11 | 3,422,012 | +0.56(+1.89%) |
Aug 08, 2011 | 30.74 | 31.26 | 29.28 | 29.55 | 4,088,235 | -2.18(-6.87%) |
Aug 05, 2011 | 32.38 | 32.81 | 30.32 | 31.73 | 3,280,579 | -0.06(-0.18%) |
Aug 04, 2011 | 32.94 | 33.13 | 31.78 | 31.79 | 2,979,800 | -1.77(-5.27%) |
Aug 03, 2011 | 33.70 | 33.81 | 32.51 | 33.56 | 3,776,797 | -0.04(-0.11%) |
Aug 02, 2011 | 35.26 | 35.70 | 33.57 | 33.60 | 2,756,714 | -2.05(-5.75%) |
Aug 01, 2011 | 37.48 | 37.58 | 35.10 | 35.65 | 2,145,398 | -1.46(-3.94%) |
Jul 29, 2011 | 36.31 | 37.58 | 36.01 | 37.11 | 1,254,535 | -0.04(-0.12%) |
Jul 28, 2011 | 37.74 | 37.97 | 37.07 | 37.15 | 2,057,170 | -0.53(-1.40%) |
Jul 27, 2011 | 38.33 | 38.41 | 37.49 | 37.68 | 2,045,704 | -0.79(-2.04%) |
Jul 26, 2011 | 38.99 | 38.99 | 38.09 | 38.47 | 2,467,559 | -0.46(-1.19%) |
Jul 25, 2011 | 38.97 | 39.41 | 38.86 | 38.93 | 1,492,378 | -0.57(-1.43%) |
Jul 22, 2011 | 39.90 | 39.91 | 39.35 | 39.49 | 1,738,562 | -0.88(-2.18%) |
Jul 21, 2011 | 40.32 | 41.60 | 40.15 | 40.38 | 3,831,135 | +1.36(+3.48%) |
Jul 20, 2011 | 38.84 | 39.30 | 38.69 | 39.02 | 1,786,922 | +0.28(+0.72%) |
Jul 19, 2011 | 37.73 | 38.74 | 37.40 | 38.74 | 1,566,369 | +1.22(+3.25%) |
Jul 18, 2011 | 38.63 | 38.75 | 37.10 | 37.52 | 1,958,696 | -1.26(-3.24%) |
Jul 15, 2011 | 38.83 | 39.20 | 38.28 | 38.77 | 1,324,625 | +0.23(+0.59%) |
Jul 14, 2011 | 39.66 | 39.95 | 38.47 | 38.55 | 969,670 | -1.10(-2.78%) |
Jul 13, 2011 | 40.17 | 40.76 | 39.51 | 39.65 | 1,362,203 | -0.21(-0.52%) |
Jul 12, 2011 | 40.06 | 40.38 | 39.73 | 39.85 | 906,673 | -0.41(-1.02%) |
Jul 11, 2011 | 40.62 | 41.33 | 40.13 | 40.27 | 1,870,735 | -0.96(-2.33%) |
Jul 08, 2011 | 42.14 | 42.14 | 40.78 | 41.23 | 2,148,845 | -1.83(-4.25%) |
Jul 07, 2011 | 41.81 | 43.07 | 41.81 | 43.06 | 1,722,927 | +1.76(+4.27%) |
Jul 06, 2011 | 40.92 | 41.48 | 40.50 | 41.29 | 1,070,169 | +0.30(+0.73%) |
Jul 05, 2011 | 40.79 | 41.07 | 40.30 | 40.99 | 1,266,387 | +0.24(+0.59%) |