Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.60 | 27.34 | 26.44 | 27.20 | 565,731 | +0.20(+0.74%) |
Sep 29, 2011 | 27.60 | 28.04 | 26.36 | 27.00 | 269,348 | -0.31(-1.14%) |
Sep 28, 2011 | 28.08 | 28.10 | 27.18 | 27.31 | 252,924 | -0.66(-2.36%) |
Sep 27, 2011 | 28.31 | 28.78 | 27.77 | 27.97 | 394,551 | +0.28(+1.01%) |
Sep 26, 2011 | 27.30 | 27.87 | 26.63 | 27.69 | 378,761 | +0.60(+2.21%) |
Sep 23, 2011 | 26.34 | 27.34 | 26.00 | 27.09 | 251,793 | +0.75(+2.85%) |
Sep 22, 2011 | 26.84 | 27.00 | 26.09 | 26.34 | 622,865 | -0.95(-3.48%) |
Sep 21, 2011 | 28.41 | 28.61 | 27.29 | 27.29 | 427,348 | -1.08(-3.81%) |
Sep 20, 2011 | 28.20 | 29.07 | 28.20 | 28.37 | 416,554 | +0.11(+0.39%) |
Sep 19, 2011 | 28.06 | 28.43 | 27.57 | 28.26 | 737,153 | -0.07(-0.25%) |
Sep 16, 2011 | 27.96 | 28.43 | 27.63 | 28.33 | 2,076,842 | +0.45(+1.61%) |
Sep 15, 2011 | 28.00 | 28.00 | 27.54 | 27.88 | 376,215 | +0.31(+1.12%) |
Sep 14, 2011 | 27.33 | 27.99 | 26.92 | 27.57 | 228,325 | +0.59(+2.19%) |
Sep 13, 2011 | 26.02 | 27.05 | 26.02 | 26.98 | 396,679 | +0.87(+3.33%) |
Sep 12, 2011 | 25.22 | 26.16 | 25.05 | 26.11 | 325,836 | +0.78(+3.08%) |
Sep 09, 2011 | 26.38 | 26.38 | 25.23 | 25.33 | 415,856 | -1.00(-3.80%) |
Sep 08, 2011 | 26.19 | 26.62 | 26.03 | 26.33 | 240,997 | -0.14(-0.53%) |
Sep 07, 2011 | 25.69 | 26.47 | 25.52 | 26.47 | 122,366 | +0.96(+3.76%) |
Sep 06, 2011 | 24.96 | 25.57 | 24.91 | 25.51 | 324,629 | -0.06(-0.23%) |
Sep 02, 2011 | 25.96 | 26.08 | 25.57 | 25.57 | 284,164 | -0.76(-2.89%) |
Sep 01, 2011 | 26.69 | 26.85 | 26.29 | 26.33 | 358,586 | -0.12(-0.45%) |
Aug 31, 2011 | 26.40 | 26.58 | 26.16 | 26.45 | 712,940 | +0.29(+1.11%) |
Aug 30, 2011 | 25.70 | 26.43 | 25.70 | 26.16 | 1,096,673 | +0.25(+0.96%) |
Aug 29, 2011 | 25.21 | 26.33 | 25.21 | 25.91 | 225,525 | +0.90(+3.60%) |
Aug 26, 2011 | 24.58 | 25.27 | 24.22 | 25.01 | 753,322 | +0.42(+1.71%) |
Aug 25, 2011 | 25.21 | 25.40 | 24.52 | 24.59 | 328,106 | -0.61(-2.42%) |
Aug 24, 2011 | 25.10 | 25.40 | 25.03 | 25.20 | 1,145,424 | +0.22(+0.88%) |
Aug 23, 2011 | 24.10 | 25.05 | 23.96 | 24.98 | 614,112 | +1.07(+4.48%) |
Aug 22, 2011 | 24.57 | 24.67 | 23.80 | 23.91 | 417,485 | -0.09(-0.37%) |
Aug 19, 2011 | 24.08 | 24.77 | 23.83 | 24.00 | 396,924 | -0.71(-2.87%) |
Aug 18, 2011 | 25.40 | 25.40 | 24.50 | 24.71 | 342,969 | -1.06(-4.11%) |
Aug 17, 2011 | 26.72 | 26.72 | 25.74 | 25.77 | 448,288 | -0.69(-2.61%) |
Aug 16, 2011 | 27.37 | 27.37 | 26.44 | 26.46 | 317,060 | -0.99(-3.61%) |
Aug 15, 2011 | 27.62 | 27.68 | 27.10 | 27.45 | 336,401 | +0.25(+0.92%) |
Aug 12, 2011 | 27.16 | 27.30 | 26.74 | 27.20 | 421,010 | +0.39(+1.45%) |
Aug 11, 2011 | 25.82 | 26.95 | 25.66 | 26.81 | 408,278 | +1.04(+4.04%) |
Aug 10, 2011 | 25.76 | 26.29 | 25.20 | 25.77 | 754,081 | -0.12(-0.46%) |
Aug 09, 2011 | 24.88 | 26.05 | 24.68 | 25.89 | 800,444 | +0.96(+3.85%) |
Aug 08, 2011 | 25.62 | 26.02 | 24.43 | 24.93 | 1,005,454 | -1.35(-5.14%) |
Aug 05, 2011 | 26.84 | 26.84 | 25.29 | 26.28 | 996,080 | -0.20(-0.76%) |
Aug 04, 2011 | 27.11 | 27.38 | 26.10 | 26.48 | 1,172,717 | -1.49(-5.33%) |
Aug 03, 2011 | 27.19 | 27.97 | 26.69 | 27.97 | 578,366 | +0.66(+2.42%) |
Aug 02, 2011 | 28.15 | 28.18 | 27.31 | 27.31 | 729,815 | -1.33(-4.64%) |
Jul 29, 2011 | 30.51 | 30.51 | 28.36 | 28.64 | 1,186,819 | -2.24(-7.25%) |
Jul 28, 2011 | 30.36 | 31.19 | 30.36 | 30.88 | 618,432 | +0.48(+1.58%) |
Jul 27, 2011 | 30.80 | 30.93 | 30.38 | 30.40 | 445,548 | -0.40(-1.30%) |
Jul 26, 2011 | 30.54 | 31.13 | 30.50 | 30.80 | 397,647 | +0.26(+0.85%) |
Jul 25, 2011 | 30.57 | 30.70 | 30.23 | 30.54 | 252,696 | -0.15(-0.49%) |
Jul 22, 2011 | 31.03 | 30.70 | 30.50 | 30.69 | 697,122 | -0.30(-0.97%) |
Jul 21, 2011 | 31.39 | 31.52 | 30.69 | 30.99 | 495,774 | -0.26(-0.83%) |
Jul 20, 2011 | 31.90 | 31.90 | 30.96 | 31.25 | 1,344,612 | -0.50(-1.57%) |
Jul 19, 2011 | 31.98 | 32.11 | 31.73 | 31.75 | 501,296 | -0.10(-0.31%) |
Jul 18, 2011 | 32.01 | 32.20 | 31.72 | 31.85 | 239,162 | -0.33(-1.03%) |
Jul 15, 2011 | 33.10 | 33.10 | 32.17 | 32.18 | 343,735 | -0.73(-2.22%) |
Jul 14, 2011 | 34.59 | 34.59 | 32.36 | 32.91 | 582,176 | -1.57(-4.55%) |
Jul 13, 2011 | 35.01 | 36.00 | 34.44 | 34.48 | 265,733 | -0.57(-1.63%) |
Jul 12, 2011 | 34.06 | 35.05 | 33.79 | 35.05 | 245,182 | +0.98(+2.88%) |
Jul 11, 2011 | 34.39 | 34.55 | 33.68 | 34.07 | 158,845 | -0.29(-0.84%) |
Jul 08, 2011 | 34.33 | 34.53 | 34.14 | 34.36 | 171,799 | -0.04(-0.12%) |
Jul 07, 2011 | 34.13 | 34.64 | 34.13 | 34.40 | 349,184 | +0.36(+1.06%) |
Jul 06, 2011 | 34.04 | 34.16 | 33.74 | 34.04 | 167,579 | +0.20(+0.59%) |
Jul 05, 2011 | 34.30 | 34.30 | 33.72 | 33.84 | 258,234 | -0.41(-1.20%) |