Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.73 | 24.98 | 22.76 | 24.31 | 393,141 | +0.68(+2.88%) |
Sep 29, 2011 | 25.37 | 25.37 | 21.69 | 23.63 | 347,936 | -1.00(-4.06%) |
Sep 28, 2011 | 25.76 | 26.33 | 24.60 | 24.63 | 110,696 | -1.07(-4.16%) |
Sep 27, 2011 | 26.18 | 26.80 | 25.40 | 25.70 | 170,790 | +0.25(+0.98%) |
Sep 26, 2011 | 26.00 | 26.07 | 24.65 | 25.45 | 121,709 | -0.34(-1.32%) |
Sep 23, 2011 | 25.66 | 26.40 | 25.30 | 25.79 | 178,606 | +0.11(+0.43%) |
Sep 22, 2011 | 25.22 | 25.94 | 24.76 | 25.68 | 301,244 | -0.58(-2.21%) |
Sep 21, 2011 | 27.73 | 28.31 | 26.24 | 26.26 | 117,146 | -1.43(-5.16%) |
Sep 20, 2011 | 28.51 | 28.87 | 27.67 | 27.69 | 215,676 | -0.75(-2.64%) |
Sep 19, 2011 | 28.47 | 29.11 | 28.03 | 28.44 | 203,763 | -0.71(-2.44%) |
Sep 16, 2011 | 28.78 | 29.18 | 28.39 | 29.15 | 279,560 | +0.62(+2.17%) |
Sep 15, 2011 | 28.75 | 28.94 | 27.99 | 28.53 | 159,342 | +0.23(+0.81%) |
Sep 14, 2011 | 27.39 | 29.19 | 27.26 | 28.30 | 277,776 | +1.18(+4.35%) |
Sep 13, 2011 | 26.70 | 27.32 | 26.18 | 27.12 | 201,226 | +0.53(+1.99%) |
Sep 12, 2011 | 25.62 | 26.87 | 25.32 | 26.59 | 181,777 | +0.56(+2.15%) |
Sep 09, 2011 | 26.05 | 26.74 | 25.63 | 26.03 | 179,772 | -0.40(-1.51%) |
Sep 08, 2011 | 26.50 | 27.29 | 25.89 | 26.43 | 219,973 | -0.01(-0.04%) |
Sep 07, 2011 | 26.35 | 26.69 | 25.92 | 26.44 | 199,875 | +0.58(+2.24%) |
Sep 06, 2011 | 23.96 | 25.95 | 23.96 | 25.86 | 251,201 | +1.16(+4.70%) |
Sep 02, 2011 | 24.92 | 25.98 | 24.30 | 24.70 | 219,280 | -0.85(-3.33%) |
Sep 01, 2011 | 26.62 | 27.07 | 25.26 | 25.55 | 143,066 | -1.07(-4.02%) |
Aug 31, 2011 | 27.50 | 27.85 | 26.03 | 26.62 | 171,993 | -0.73(-2.67%) |
Aug 30, 2011 | 28.19 | 28.29 | 27.02 | 27.35 | 303,442 | -1.04(-3.66%) |
Aug 29, 2011 | 27.99 | 28.44 | 27.18 | 28.39 | 176,918 | +0.98(+3.58%) |
Aug 26, 2011 | 25.74 | 27.55 | 25.71 | 27.41 | 146,227 | +1.39(+5.34%) |
Aug 25, 2011 | 26.74 | 26.99 | 25.89 | 26.02 | 224,950 | -0.57(-2.14%) |
Aug 24, 2011 | 26.35 | 26.96 | 25.74 | 26.59 | 212,141 | +0.25(+0.95%) |
Aug 23, 2011 | 24.48 | 26.49 | 24.29 | 26.34 | 262,115 | +1.95(+8.00%) |
Aug 22, 2011 | 24.67 | 25.32 | 23.71 | 24.39 | 272,293 | +0.46(+1.92%) |
Aug 19, 2011 | 23.85 | 25.66 | 23.80 | 23.93 | 278,209 | -0.43(-1.77%) |
Aug 18, 2011 | 25.18 | 25.31 | 23.79 | 24.36 | 275,924 | -2.04(-7.73%) |
Aug 17, 2011 | 26.63 | 27.04 | 25.85 | 26.40 | 243,247 | -0.11(-0.41%) |
Aug 16, 2011 | 27.07 | 27.25 | 25.65 | 26.51 | 185,225 | -0.90(-3.28%) |
Aug 15, 2011 | 26.60 | 27.42 | 26.20 | 27.41 | 175,859 | +1.08(+4.10%) |
Aug 12, 2011 | 27.57 | 27.57 | 25.80 | 26.33 | 193,821 | -0.90(-3.31%) |
Aug 11, 2011 | 25.60 | 27.68 | 25.00 | 27.23 | 410,630 | +1.80(+7.08%) |
Aug 10, 2011 | 24.19 | 26.62 | 24.04 | 25.43 | 490,263 | +0.36(+1.44%) |
Aug 09, 2011 | 24.81 | 25.29 | 22.80 | 25.07 | 613,493 | +1.82(+7.83%) |
Aug 08, 2011 | 23.78 | 24.72 | 23.06 | 23.25 | 534,236 | -1.70(-6.81%) |
Aug 05, 2011 | 26.26 | 26.49 | 24.26 | 24.95 | 475,355 | -0.67(-2.62%) |
Aug 04, 2011 | 27.70 | 27.95 | 25.60 | 25.62 | 382,497 | -2.52(-8.96%) |
Aug 03, 2011 | 27.43 | 28.28 | 26.61 | 28.14 | 447,226 | +1.08(+3.99%) |
Aug 02, 2011 | 28.92 | 29.41 | 26.83 | 27.06 | 453,490 | -2.12(-7.25%) |
Aug 01, 2011 | 30.83 | 31.46 | 28.69 | 29.18 | 380,317 | -1.04(-3.46%) |
Jul 29, 2011 | 30.66 | 31.60 | 29.93 | 30.22 | 276,014 | -0.82(-2.64%) |
Jul 28, 2011 | 30.86 | 31.48 | 30.40 | 31.04 | 267,276 | +0.29(+0.94%) |
Jul 27, 2011 | 32.38 | 32.40 | 30.51 | 30.75 | 402,023 | -1.59(-4.92%) |
Jul 26, 2011 | 32.00 | 33.24 | 31.43 | 32.34 | 659,524 | +2.26(+7.51%) |
Jul 25, 2011 | 30.02 | 30.73 | 29.95 | 30.08 | 173,760 | -0.55(-1.80%) |
Jul 22, 2011 | 30.34 | 30.80 | 29.97 | 30.63 | 219,068 | +0.46(+1.52%) |
Jul 21, 2011 | 30.00 | 30.41 | 29.78 | 30.17 | 281,956 | +0.28(+0.94%) |
Jul 20, 2011 | 29.62 | 29.96 | 28.78 | 29.89 | 219,328 | +0.48(+1.63%) |
Jul 19, 2011 | 28.86 | 29.64 | 27.92 | 29.41 | 165,559 | +0.89(+3.12%) |
Jul 18, 2011 | 29.30 | 29.37 | 27.87 | 28.52 | 310,553 | -1.02(-3.45%) |
Jul 15, 2011 | 29.22 | 29.79 | 28.65 | 29.54 | 294,547 | +0.64(+2.21%) |
Jul 14, 2011 | 29.38 | 30.19 | 28.41 | 28.90 | 339,525 | -0.51(-1.73%) |
Jul 13, 2011 | 28.43 | 30.00 | 27.85 | 29.41 | 279,982 | +1.31(+4.66%) |
Jul 12, 2011 | 29.86 | 29.86 | 28.01 | 28.10 | 335,760 | -1.92(-6.40%) |
Jul 11, 2011 | 31.39 | 31.46 | 29.40 | 30.02 | 373,639 | -1.88(-5.89%) |
Jul 08, 2011 | 32.28 | 32.63 | 31.30 | 31.90 | 195,847 | -1.04(-3.16%) |
Jul 07, 2011 | 32.50 | 33.26 | 32.24 | 32.94 | 195,168 | +0.69(+2.14%) |
Jul 06, 2011 | 31.86 | 32.61 | 31.40 | 32.25 | 254,587 | +0.57(+1.80%) |
Jul 05, 2011 | 30.81 | 32.00 | 30.81 | 31.68 | 240,351 | +0.96(+3.13%) |