Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.52 | 29.26 | 28.27 | 28.54 | 396,401 | -0.55(-1.89%) |
Sep 29, 2011 | 28.83 | 29.15 | 28.25 | 29.09 | 374,453 | +0.90(+3.19%) |
Sep 28, 2011 | 29.88 | 30.06 | 28.16 | 28.19 | 661,276 | -1.68(-5.62%) |
Sep 27, 2011 | 30.46 | 30.51 | 29.50 | 29.87 | 460,038 | +0.04(+0.13%) |
Sep 26, 2011 | 29.93 | 30.18 | 28.76 | 29.83 | 581,738 | +0.07(+0.24%) |
Sep 23, 2011 | 30.94 | 31.47 | 29.38 | 29.76 | 737,250 | -1.53(-4.89%) |
Sep 22, 2011 | 31.39 | 32.07 | 30.50 | 31.29 | 756,500 | -1.21(-3.72%) |
Sep 21, 2011 | 32.71 | 33.74 | 32.45 | 32.50 | 669,003 | -0.25(-0.76%) |
Sep 20, 2011 | 33.75 | 33.93 | 32.70 | 32.75 | 550,348 | -0.66(-1.98%) |
Sep 19, 2011 | 32.58 | 33.83 | 32.01 | 33.41 | 683,594 | +0.27(+0.81%) |
Sep 16, 2011 | 33.26 | 33.45 | 32.75 | 33.14 | 1,283,724 | +0.12(+0.36%) |
Sep 15, 2011 | 33.50 | 33.50 | 32.46 | 33.02 | 358,442 | -0.17(-0.51%) |
Sep 14, 2011 | 32.75 | 33.51 | 32.02 | 33.19 | 510,841 | +0.65(+2.00%) |
Sep 13, 2011 | 32.26 | 32.65 | 32.10 | 32.54 | 342,135 | +0.43(+1.34%) |
Sep 12, 2011 | 31.73 | 32.70 | 31.34 | 32.11 | 273,179 | -0.12(-0.37%) |
Sep 09, 2011 | 32.70 | 33.00 | 31.95 | 32.23 | 456,678 | -0.85(-2.57%) |
Sep 08, 2011 | 33.31 | 33.67 | 32.90 | 33.08 | 409,372 | -0.41(-1.22%) |
Sep 07, 2011 | 33.74 | 33.79 | 33.07 | 33.49 | 599,163 | +0.49(+1.48%) |
Sep 06, 2011 | 30.63 | 33.08 | 30.24 | 33.00 | 604,480 | +1.35(+4.27%) |
Sep 02, 2011 | 31.81 | 32.51 | 31.50 | 31.65 | 362,620 | -0.86(-2.65%) |
Sep 01, 2011 | 33.60 | 34.18 | 32.31 | 32.51 | 593,182 | -1.04(-3.10%) |
Aug 31, 2011 | 34.11 | 34.41 | 33.11 | 33.55 | 567,698 | -0.33(-0.97%) |
Aug 30, 2011 | 33.80 | 34.10 | 33.25 | 33.88 | 670,171 | -0.18(-0.53%) |
Aug 29, 2011 | 33.00 | 34.11 | 32.77 | 34.06 | 557,630 | +1.62(+4.99%) |
Aug 26, 2011 | 31.48 | 32.69 | 30.88 | 32.44 | 255,038 | +0.76(+2.40%) |
Aug 25, 2011 | 32.79 | 32.95 | 31.43 | 31.68 | 385,478 | -0.83(-2.55%) |
Aug 24, 2011 | 31.85 | 33.09 | 31.68 | 32.51 | 480,112 | +0.48(+1.50%) |
Aug 23, 2011 | 30.14 | 32.13 | 29.94 | 32.03 | 541,884 | +2.15(+7.20%) |
Aug 22, 2011 | 30.49 | 31.00 | 29.37 | 29.88 | 493,516 | +0.36(+1.22%) |
Aug 19, 2011 | 29.01 | 30.57 | 28.88 | 29.52 | 481,775 | -0.11(-0.37%) |
Aug 18, 2011 | 30.85 | 30.91 | 29.40 | 29.63 | 477,666 | -2.23(-7.00%) |
Aug 17, 2011 | 31.94 | 32.60 | 31.65 | 31.86 | 376,438 | +0.29(+0.92%) |
Aug 16, 2011 | 31.33 | 31.95 | 31.00 | 31.57 | 421,953 | -0.46(-1.44%) |
Aug 15, 2011 | 31.54 | 32.69 | 31.33 | 32.03 | 529,145 | +0.71(+2.27%) |
Aug 12, 2011 | 30.64 | 31.83 | 30.36 | 31.32 | 623,167 | +0.98(+3.23%) |
Aug 11, 2011 | 28.49 | 30.72 | 28.34 | 30.34 | 571,774 | +2.07(+7.32%) |
Aug 10, 2011 | 28.90 | 29.49 | 27.80 | 28.27 | 729,595 | -1.32(-4.46%) |
Aug 09, 2011 | 28.86 | 29.63 | 27.26 | 29.59 | 881,032 | +2.39(+8.79%) |
Aug 08, 2011 | 27.17 | 29.16 | 27.10 | 27.20 | 1,334,166 | -2.66(-8.91%) |
Aug 05, 2011 | 30.19 | 30.68 | 28.15 | 29.86 | 1,158,661 | -0.97(-3.15%) |
Aug 04, 2011 | 31.69 | 31.98 | 30.81 | 30.83 | 743,396 | -1.21(-3.78%) |
Aug 03, 2011 | 31.76 | 32.46 | 31.38 | 32.04 | 547,041 | +0.07(+0.22%) |
Aug 02, 2011 | 32.61 | 33.20 | 31.90 | 31.97 | 577,557 | -0.90(-2.74%) |
Aug 01, 2011 | 33.93 | 34.19 | 32.30 | 32.87 | 662,896 | -0.41(-1.23%) |
Jul 29, 2011 | 32.20 | 33.54 | 31.62 | 33.28 | 628,146 | +0.90(+2.78%) |
Jul 28, 2011 | 31.90 | 32.71 | 31.59 | 32.38 | 604,839 | +0.26(+0.81%) |
Jul 27, 2011 | 32.49 | 32.74 | 31.61 | 32.12 | 875,923 | -0.62(-1.89%) |
Jul 26, 2011 | 33.74 | 33.74 | 32.64 | 32.74 | 782,956 | -1.07(-3.16%) |
Jul 25, 2011 | 34.01 | 35.27 | 33.70 | 33.81 | 829,231 | -0.43(-1.26%) |
Jul 22, 2011 | 34.34 | 36.89 | 33.33 | 34.24 | 2,172,318 | -3.57(-9.44%) |
Jul 21, 2011 | 36.96 | 37.91 | 36.62 | 37.81 | 649,278 | +0.81(+2.19%) |
Jul 20, 2011 | 37.51 | 37.75 | 36.52 | 37.00 | 279,089 | -0.01(-0.03%) |
Jul 19, 2011 | 36.87 | 37.38 | 36.59 | 37.01 | 371,739 | +0.74(+2.04%) |
Jul 18, 2011 | 36.52 | 36.58 | 35.56 | 36.27 | 455,075 | -0.48(-1.31%) |
Jul 15, 2011 | 36.70 | 37.13 | 36.24 | 36.75 | 319,403 | +0.20(+0.55%) |
Jul 14, 2011 | 38.05 | 38.50 | 36.47 | 36.55 | 483,750 | -1.28(-3.38%) |
Jul 13, 2011 | 36.98 | 38.01 | 36.85 | 37.83 | 416,880 | +1.19(+3.25%) |
Jul 12, 2011 | 36.47 | 37.28 | 36.41 | 36.64 | 315,861 | -0.09(-0.25%) |
Jul 11, 2011 | 37.50 | 38.06 | 36.58 | 36.73 | 594,535 | -0.89(-2.37%) |
Jul 08, 2011 | 37.41 | 37.90 | 37.22 | 37.62 | 402,435 | -0.45(-1.18%) |
Jul 07, 2011 | 38.38 | 38.43 | 37.56 | 38.07 | 563,380 | +0.68(+1.82%) |
Jul 06, 2011 | 38.65 | 38.66 | 36.69 | 37.39 | 589,777 | +0.31(+0.84%) |
Jul 05, 2011 | 36.10 | 37.65 | 36.08 | 37.08 | 878,003 | +1.25(+3.49%) |