Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.49 | 25.96 | 25.02 | 25.06 | 2,107,128 | -1.03(-3.94%) |
Sep 29, 2011 | 26.14 | 26.29 | 25.39 | 26.09 | 1,470,897 | +0.73(+2.90%) |
Sep 28, 2011 | 26.14 | 26.40 | 25.28 | 25.35 | 1,808,763 | -0.72(-2.75%) |
Sep 27, 2011 | 26.19 | 27.61 | 25.88 | 26.07 | 2,823,889 | +0.66(+2.60%) |
Sep 26, 2011 | 24.92 | 25.49 | 24.07 | 25.41 | 1,549,881 | +0.66(+2.67%) |
Sep 23, 2011 | 23.92 | 24.98 | 23.83 | 24.75 | 2,296,900 | +0.47(+1.92%) |
Sep 22, 2011 | 24.26 | 24.41 | 23.68 | 24.28 | 3,313,040 | -1.26(-4.95%) |
Sep 21, 2011 | 26.71 | 26.98 | 25.54 | 25.55 | 1,240,002 | -1.26(-4.69%) |
Sep 20, 2011 | 27.13 | 27.76 | 26.78 | 26.81 | 1,021,277 | -0.26(-0.97%) |
Sep 19, 2011 | 26.63 | 27.31 | 26.19 | 27.07 | 1,425,704 | -0.40(-1.46%) |
Sep 16, 2011 | 28.23 | 28.49 | 27.29 | 27.47 | 1,357,210 | -0.77(-2.72%) |
Sep 15, 2011 | 27.85 | 28.41 | 27.56 | 28.23 | 1,675,875 | +1.09(+4.03%) |
Sep 14, 2011 | 26.36 | 27.59 | 26.30 | 27.14 | 2,122,517 | +0.79(+3.00%) |
Sep 13, 2011 | 26.12 | 26.45 | 25.78 | 26.35 | 1,586,461 | +0.38(+1.45%) |
Sep 12, 2011 | 25.69 | 26.23 | 25.43 | 25.97 | 2,308,478 | -0.11(-0.41%) |
Sep 09, 2011 | 27.43 | 27.52 | 25.97 | 26.08 | 3,294,587 | -1.91(-6.82%) |
Sep 08, 2011 | 28.16 | 28.39 | 27.77 | 27.99 | 1,737,532 | -0.38(-1.35%) |
Sep 07, 2011 | 28.44 | 28.51 | 28.10 | 28.37 | 1,674,890 | +0.33(+1.16%) |
Sep 06, 2011 | 27.18 | 28.06 | 26.63 | 28.05 | 1,590,018 | -0.36(-1.26%) |
Sep 02, 2011 | 28.41 | 28.86 | 27.97 | 28.40 | 1,413,769 | -0.84(-2.87%) |
Sep 01, 2011 | 29.61 | 30.54 | 29.20 | 29.25 | 2,390,634 | -0.20(-0.67%) |
Aug 31, 2011 | 28.99 | 29.56 | 28.94 | 29.44 | 1,199,221 | +0.57(+1.98%) |
Aug 30, 2011 | 28.07 | 29.15 | 27.83 | 28.87 | 1,452,735 | +0.63(+2.22%) |
Aug 29, 2011 | 27.97 | 28.30 | 27.73 | 28.24 | 1,560,809 | +0.86(+3.13%) |
Aug 26, 2011 | 27.16 | 27.46 | 26.52 | 27.38 | 1,840,797 | -0.03(-0.12%) |
Aug 25, 2011 | 28.42 | 28.42 | 27.07 | 27.42 | 1,494,940 | -0.70(-2.50%) |
Aug 24, 2011 | 28.37 | 28.84 | 27.80 | 28.12 | 1,527,258 | -0.37(-1.29%) |
Aug 23, 2011 | 27.47 | 28.51 | 27.03 | 28.49 | 2,679,911 | +1.52(+5.63%) |
Aug 22, 2011 | 27.34 | 27.51 | 26.44 | 26.97 | 2,566,960 | +0.44(+1.66%) |
Aug 19, 2011 | 26.51 | 27.61 | 26.42 | 26.53 | 2,514,121 | -0.62(-2.28%) |
Aug 18, 2011 | 28.40 | 28.40 | 26.76 | 27.15 | 3,043,512 | -2.34(-7.94%) |
Aug 17, 2011 | 29.75 | 30.22 | 29.32 | 29.49 | 1,463,515 | +0.01(+0.03%) |
Aug 16, 2011 | 29.43 | 29.64 | 29.06 | 29.48 | 1,522,577 | -0.46(-1.53%) |
Aug 15, 2011 | 29.46 | 30.08 | 29.11 | 29.94 | 1,736,604 | +1.00(+3.44%) |
Aug 12, 2011 | 29.64 | 29.74 | 28.62 | 28.94 | 2,224,255 | -0.16(-0.56%) |
Aug 11, 2011 | 27.25 | 29.35 | 26.58 | 29.11 | 3,160,130 | +1.69(+6.16%) |
Aug 10, 2011 | 27.40 | 28.76 | 26.50 | 27.42 | 4,530,474 | -0.47(-1.70%) |
Aug 09, 2011 | 26.93 | 27.91 | 25.74 | 27.89 | 5,222,731 | +1.65(+6.28%) |
Aug 08, 2011 | 26.93 | 27.55 | 25.92 | 26.24 | 4,088,776 | -2.03(-7.19%) |
Aug 05, 2011 | 29.29 | 29.43 | 26.78 | 28.27 | 3,899,462 | -0.65(-2.26%) |
Aug 04, 2011 | 30.22 | 30.24 | 28.45 | 28.93 | 3,272,048 | -1.71(-5.59%) |
Aug 03, 2011 | 30.73 | 31.15 | 29.80 | 30.64 | 2,978,136 | -0.07(-0.21%) |
Aug 02, 2011 | 31.29 | 31.55 | 30.66 | 30.71 | 1,576,204 | -0.86(-2.71%) |
Aug 01, 2011 | 32.04 | 32.29 | 31.15 | 31.56 | 898,775 | +0.27(+0.86%) |
Jul 29, 2011 | 31.42 | 31.60 | 30.93 | 31.29 | 1,539,355 | -0.39(-1.24%) |
Jul 28, 2011 | 31.38 | 32.36 | 31.07 | 31.68 | 1,444,789 | +0.20(+0.65%) |
Jul 27, 2011 | 32.06 | 32.30 | 31.33 | 31.48 | 1,935,775 | -0.65(-2.03%) |
Jul 26, 2011 | 33.13 | 33.14 | 31.95 | 32.13 | 2,451,917 | -0.68(-2.06%) |
Jul 25, 2011 | 32.64 | 33.06 | 32.32 | 32.81 | 1,685,715 | +0.00(+0.00%) |
Jul 22, 2011 | 32.53 | 32.85 | 32.52 | 32.81 | 1,175,051 | +0.29(+0.88%) |
Jul 21, 2011 | 32.19 | 32.61 | 31.90 | 32.53 | 1,535,382 | +0.58(+1.81%) |
Jul 20, 2011 | 32.22 | 32.46 | 31.71 | 31.95 | 1,553,424 | -0.12(-0.38%) |
Jul 19, 2011 | 31.80 | 32.45 | 31.73 | 32.07 | 1,389,081 | +0.65(+2.08%) |
Jul 18, 2011 | 31.49 | 31.49 | 30.87 | 31.42 | 1,465,478 | -0.30(-0.95%) |
Jul 15, 2011 | 31.18 | 31.89 | 31.04 | 31.72 | 1,807,083 | +0.82(+2.64%) |
Jul 14, 2011 | 31.12 | 31.39 | 30.53 | 30.90 | 2,410,273 | +0.08(+0.26%) |
Jul 13, 2011 | 30.12 | 31.27 | 30.09 | 30.82 | 1,825,312 | +0.87(+2.92%) |
Jul 12, 2011 | 29.78 | 30.35 | 29.69 | 29.95 | 2,153,546 | -0.09(-0.30%) |
Jul 11, 2011 | 30.61 | 30.80 | 29.87 | 30.04 | 1,904,142 | -1.03(-3.31%) |
Jul 08, 2011 | 30.69 | 31.11 | 30.65 | 31.06 | 1,844,121 | -0.04(-0.13%) |
Jul 07, 2011 | 30.65 | 31.46 | 30.47 | 31.11 | 1,980,302 | +1.02(+3.39%) |
Jul 06, 2011 | 30.75 | 30.79 | 29.94 | 30.09 | 1,462,065 | -0.87(-2.82%) |
Jul 05, 2011 | 31.11 | 31.64 | 30.90 | 30.96 | 1,977,025 | +0.19(+0.61%) |