Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.68 | 25.42 | 24.58 | 24.63 | 91,163 | -0.64(-2.52%) |
Sep 29, 2011 | 26.29 | 26.54 | 24.27 | 25.26 | 93,983 | +0.02(+0.07%) |
Sep 28, 2011 | 27.08 | 27.16 | 25.18 | 25.24 | 59,353 | -1.78(-6.59%) |
Sep 27, 2011 | 26.12 | 28.25 | 25.66 | 27.03 | 81,114 | +1.95(+7.77%) |
Sep 26, 2011 | 25.16 | 25.16 | 23.75 | 25.08 | 120,774 | +0.21(+0.85%) |
Sep 23, 2011 | 26.25 | 27.07 | 24.55 | 24.87 | 150,262 | -1.34(-5.11%) |
Sep 22, 2011 | 27.17 | 27.62 | 25.55 | 26.20 | 180,969 | -2.38(-8.33%) |
Sep 21, 2011 | 30.86 | 31.28 | 28.40 | 28.59 | 85,036 | -2.20(-7.14%) |
Sep 20, 2011 | 32.34 | 32.98 | 30.67 | 30.78 | 73,051 | -1.50(-4.63%) |
Sep 19, 2011 | 31.70 | 32.55 | 30.93 | 32.28 | 61,481 | -0.21(-0.65%) |
Sep 16, 2011 | 32.27 | 33.14 | 31.66 | 32.49 | 88,370 | +0.43(+1.35%) |
Sep 15, 2011 | 32.59 | 32.59 | 30.92 | 32.06 | 82,545 | +0.09(+0.29%) |
Sep 14, 2011 | 31.59 | 33.23 | 30.45 | 31.97 | 63,572 | +0.77(+2.46%) |
Sep 13, 2011 | 30.85 | 31.54 | 29.82 | 31.20 | 63,200 | +0.71(+2.33%) |
Sep 12, 2011 | 30.10 | 31.66 | 29.75 | 30.49 | 55,243 | -0.35(-1.14%) |
Sep 09, 2011 | 32.59 | 32.78 | 30.50 | 30.84 | 43,228 | -2.25(-6.81%) |
Sep 08, 2011 | 33.71 | 34.77 | 32.79 | 33.09 | 37,868 | -1.05(-3.08%) |
Sep 07, 2011 | 33.37 | 34.39 | 32.66 | 34.15 | 40,313 | +1.64(+5.06%) |
Sep 06, 2011 | 30.94 | 32.67 | 30.48 | 32.50 | 61,434 | +0.66(+2.09%) |
Sep 02, 2011 | 32.43 | 33.59 | 30.99 | 31.84 | 86,160 | -1.46(-4.38%) |
Sep 01, 2011 | 35.97 | 36.90 | 33.24 | 33.30 | 54,764 | -2.56(-7.13%) |
Aug 31, 2011 | 36.60 | 36.87 | 34.95 | 35.85 | 61,898 | -0.40(-1.10%) |
Aug 30, 2011 | 35.45 | 36.66 | 33.74 | 36.25 | 79,115 | +0.53(+1.47%) |
Aug 29, 2011 | 34.25 | 35.87 | 34.12 | 35.72 | 38,170 | +2.00(+5.94%) |
Aug 26, 2011 | 31.62 | 33.96 | 30.92 | 33.72 | 115,302 | +2.00(+6.32%) |
Aug 25, 2011 | 32.69 | 33.18 | 30.72 | 31.72 | 50,604 | -0.54(-1.66%) |
Aug 24, 2011 | 31.50 | 32.66 | 30.48 | 32.25 | 65,752 | +0.81(+2.58%) |
Aug 23, 2011 | 28.89 | 31.66 | 28.89 | 31.44 | 82,144 | +2.56(+8.86%) |
Aug 22, 2011 | 30.92 | 31.38 | 28.39 | 28.88 | 72,760 | -0.90(-3.04%) |
Aug 19, 2011 | 29.37 | 30.81 | 28.63 | 29.79 | 116,850 | -0.27(-0.89%) |
Aug 18, 2011 | 31.66 | 31.67 | 29.65 | 30.06 | 126,193 | -3.07(-9.28%) |
Aug 17, 2011 | 33.39 | 34.18 | 32.12 | 33.13 | 68,536 | +0.07(+0.22%) |
Aug 16, 2011 | 33.13 | 34.09 | 32.31 | 33.06 | 61,993 | -0.69(-2.05%) |
Aug 15, 2011 | 32.40 | 33.88 | 31.86 | 33.75 | 105,796 | +1.75(+5.45%) |
Aug 12, 2011 | 31.90 | 32.86 | 30.89 | 32.00 | 80,798 | +0.66(+2.12%) |
Aug 11, 2011 | 29.40 | 31.96 | 29.09 | 31.34 | 93,204 | +2.14(+7.34%) |
Aug 10, 2011 | 29.85 | 30.54 | 28.82 | 29.20 | 117,990 | -1.83(-5.89%) |
Aug 09, 2011 | 31.34 | 31.36 | 27.67 | 31.02 | 177,715 | +1.54(+5.22%) |
Aug 08, 2011 | 32.83 | 33.69 | 29.49 | 29.49 | 167,860 | -5.28(-15.18%) |
Aug 05, 2011 | 37.10 | 37.75 | 32.38 | 34.76 | 248,356 | -1.84(-5.03%) |
Aug 04, 2011 | 38.18 | 39.14 | 36.40 | 36.61 | 128,415 | -2.17(-5.61%) |
Aug 03, 2011 | 36.59 | 39.44 | 36.05 | 38.78 | 120,008 | +2.14(+5.83%) |
Aug 02, 2011 | 35.93 | 39.16 | 35.93 | 36.64 | 212,182 | +1.44(+4.08%) |
Aug 01, 2011 | 35.65 | 36.16 | 34.13 | 35.21 | 116,764 | +0.20(+0.58%) |
Jul 29, 2011 | 34.06 | 35.70 | 33.75 | 35.00 | 76,891 | +0.86(+2.51%) |
Jul 28, 2011 | 34.87 | 35.18 | 33.63 | 34.15 | 85,320 | -0.63(-1.80%) |
Jul 27, 2011 | 35.93 | 35.95 | 34.17 | 34.77 | 86,725 | -1.42(-3.92%) |
Jul 26, 2011 | 37.12 | 37.12 | 36.08 | 36.19 | 35,531 | -1.00(-2.70%) |
Jul 25, 2011 | 36.75 | 37.60 | 36.05 | 37.20 | 159,819 | +0.03(+0.07%) |
Jul 22, 2011 | 36.87 | 37.30 | 36.03 | 37.17 | 40,011 | -0.03(-0.07%) |
Jul 21, 2011 | 36.99 | 37.31 | 36.40 | 37.20 | 44,565 | +0.36(+0.98%) |
Jul 20, 2011 | 37.30 | 37.30 | 36.68 | 36.84 | 38,986 | -0.47(-1.26%) |
Jul 19, 2011 | 37.21 | 37.60 | 36.41 | 37.31 | 65,163 | +0.55(+1.50%) |
Jul 18, 2011 | 36.98 | 37.02 | 35.97 | 36.75 | 66,614 | -0.23(-0.62%) |
Jul 15, 2011 | 36.21 | 37.05 | 35.58 | 36.98 | 57,315 | +1.12(+3.13%) |
Jul 14, 2011 | 36.16 | 37.30 | 35.34 | 35.86 | 72,697 | -0.29(-0.82%) |
Jul 13, 2011 | 35.21 | 36.40 | 35.21 | 36.16 | 64,381 | +1.08(+3.07%) |
Jul 12, 2011 | 35.34 | 35.56 | 34.52 | 35.08 | 66,833 | -0.80(-2.23%) |
Jul 11, 2011 | 36.73 | 37.01 | 35.23 | 35.88 | 48,815 | -1.52(-4.06%) |
Jul 08, 2011 | 36.34 | 37.47 | 36.03 | 37.40 | 79,658 | +0.41(+1.12%) |
Jul 07, 2011 | 37.67 | 37.73 | 36.60 | 36.98 | 75,693 | -0.05(-0.12%) |
Jul 06, 2011 | 37.77 | 38.35 | 37.00 | 37.03 | 90,844 | -0.94(-2.47%) |
Jul 05, 2011 | 36.85 | 38.41 | 36.35 | 37.97 | 101,653 | +1.17(+3.18%) |