Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.58 | 31.53 | 30.28 | 31.13 | 112,670 | +0.05(+0.16%) |
Sep 29, 2011 | 31.32 | 31.51 | 30.29 | 31.08 | 109,534 | +0.55(+1.80%) |
Sep 28, 2011 | 31.40 | 31.51 | 30.50 | 30.53 | 106,041 | -0.78(-2.49%) |
Sep 27, 2011 | 31.18 | 31.69 | 30.59 | 31.31 | 96,052 | +0.85(+2.79%) |
Sep 26, 2011 | 29.74 | 30.52 | 29.37 | 30.46 | 78,963 | +0.98(+3.32%) |
Sep 23, 2011 | 29.25 | 29.92 | 29.09 | 29.48 | 114,917 | +0.24(+0.82%) |
Sep 22, 2011 | 28.73 | 30.01 | 28.73 | 29.24 | 144,075 | -0.44(-1.48%) |
Sep 21, 2011 | 31.08 | 31.34 | 29.65 | 29.68 | 89,019 | -1.39(-4.47%) |
Sep 20, 2011 | 30.70 | 31.53 | 30.70 | 31.07 | 157,991 | +0.45(+1.47%) |
Sep 19, 2011 | 30.12 | 31.06 | 29.57 | 30.62 | 91,176 | -0.06(-0.20%) |
Sep 16, 2011 | 30.66 | 30.68 | 29.98 | 30.68 | 133,512 | +0.27(+0.89%) |
Sep 15, 2011 | 30.53 | 30.55 | 29.04 | 30.41 | 109,177 | +0.10(+0.33%) |
Sep 14, 2011 | 30.33 | 31.86 | 29.23 | 30.31 | 113,421 | +0.36(+1.20%) |
Sep 13, 2011 | 30.01 | 30.12 | 29.58 | 29.95 | 121,867 | -0.05(-0.17%) |
Sep 12, 2011 | 29.51 | 30.19 | 28.98 | 30.00 | 458,215 | -0.01(-0.03%) |
Sep 09, 2011 | 29.99 | 30.36 | 29.82 | 30.01 | 178,350 | -0.29(-0.96%) |
Sep 08, 2011 | 30.40 | 30.55 | 29.90 | 30.30 | 103,527 | -0.44(-1.43%) |
Sep 07, 2011 | 30.80 | 30.81 | 30.22 | 30.74 | 211,671 | +0.43(+1.42%) |
Sep 06, 2011 | 29.25 | 30.42 | 29.25 | 30.31 | 169,870 | +0.05(+0.17%) |
Sep 02, 2011 | 29.83 | 30.57 | 29.35 | 30.26 | 227,170 | -0.29(-0.95%) |
Sep 01, 2011 | 31.94 | 32.40 | 30.29 | 30.55 | 159,461 | -1.24(-3.90%) |
Aug 31, 2011 | 32.49 | 32.70 | 31.58 | 31.79 | 72,640 | -0.48(-1.49%) |
Aug 30, 2011 | 31.66 | 32.47 | 31.01 | 32.27 | 129,199 | +0.41(+1.29%) |
Aug 29, 2011 | 30.58 | 31.92 | 30.33 | 31.86 | 126,479 | +1.57(+5.18%) |
Aug 26, 2011 | 29.78 | 30.70 | 29.20 | 30.29 | 108,460 | +0.29(+0.97%) |
Aug 25, 2011 | 30.77 | 31.18 | 29.71 | 30.00 | 155,338 | -0.73(-2.38%) |
Aug 24, 2011 | 29.60 | 30.90 | 29.17 | 30.73 | 337,979 | +1.36(+4.63%) |
Aug 23, 2011 | 28.13 | 29.37 | 27.30 | 29.37 | 122,781 | +1.35(+4.82%) |
Aug 22, 2011 | 28.59 | 28.84 | 27.47 | 28.02 | 107,765 | +0.21(+0.76%) |
Aug 19, 2011 | 27.52 | 28.60 | 27.19 | 27.81 | 123,600 | -0.05(-0.18%) |
Aug 18, 2011 | 28.94 | 29.14 | 27.65 | 27.86 | 132,485 | -1.89(-6.35%) |
Aug 17, 2011 | 29.65 | 29.99 | 29.46 | 29.75 | 76,865 | +0.22(+0.75%) |
Aug 16, 2011 | 29.19 | 30.04 | 29.10 | 29.53 | 147,494 | -0.15(-0.51%) |
Aug 15, 2011 | 28.78 | 29.91 | 28.62 | 29.68 | 218,413 | +1.15(+4.03%) |
Aug 12, 2011 | 28.49 | 29.36 | 27.61 | 28.53 | 256,823 | +0.33(+1.17%) |
Aug 11, 2011 | 27.57 | 28.61 | 27.57 | 28.20 | 229,543 | +0.65(+2.36%) |
Aug 10, 2011 | 28.67 | 31.48 | 27.39 | 27.55 | 190,531 | -1.95(-6.61%) |
Aug 09, 2011 | 29.36 | 30.10 | 27.77 | 29.50 | 328,930 | +0.31(+1.06%) |
Aug 08, 2011 | 31.21 | 32.16 | 29.17 | 29.19 | 301,497 | -2.97(-9.24%) |
Aug 05, 2011 | 32.23 | 32.88 | 31.03 | 32.16 | 327,158 | +0.46(+1.45%) |
Aug 04, 2011 | 32.60 | 33.10 | 31.69 | 31.70 | 264,326 | -1.29(-3.91%) |
Aug 03, 2011 | 31.00 | 33.09 | 31.00 | 32.99 | 340,895 | +2.08(+6.73%) |
Aug 02, 2011 | 32.27 | 32.64 | 30.87 | 30.91 | 438,404 | -1.52(-4.69%) |
Aug 01, 2011 | 32.89 | 32.89 | 32.26 | 32.43 | 167,987 | +0.06(+0.19%) |
Jul 29, 2011 | 31.74 | 32.74 | 31.74 | 32.37 | 296,450 | +0.39(+1.22%) |
Jul 28, 2011 | 31.16 | 34.50 | 30.52 | 31.98 | 386,271 | +1.65(+5.44%) |
Jul 27, 2011 | 30.80 | 30.88 | 30.12 | 30.33 | 160,841 | -0.62(-2.00%) |
Jul 26, 2011 | 31.06 | 31.23 | 30.60 | 30.95 | 77,064 | -0.11(-0.35%) |
Jul 25, 2011 | 30.82 | 31.56 | 30.43 | 31.06 | 88,744 | -0.13(-0.42%) |
Jul 22, 2011 | 31.21 | 31.29 | 30.64 | 31.19 | 39,783 | +0.25(+0.81%) |
Jul 21, 2011 | 30.49 | 31.00 | 30.21 | 30.94 | 70,168 | +0.54(+1.78%) |
Jul 20, 2011 | 30.49 | 30.59 | 29.95 | 30.40 | 41,274 | -0.08(-0.26%) |
Jul 19, 2011 | 29.95 | 30.50 | 29.87 | 30.48 | 72,448 | +0.86(+2.90%) |
Jul 18, 2011 | 29.44 | 29.77 | 29.21 | 29.62 | 123,233 | +0.02(+0.07%) |
Jul 15, 2011 | 29.33 | 30.23 | 29.33 | 29.60 | 137,220 | +0.30(+1.02%) |
Jul 14, 2011 | 29.97 | 30.17 | 29.26 | 29.30 | 42,559 | -0.64(-2.14%) |
Jul 13, 2011 | 29.84 | 30.33 | 29.61 | 29.94 | 80,683 | +0.23(+0.77%) |
Jul 12, 2011 | 29.62 | 30.07 | 29.44 | 29.71 | 89,903 | -0.08(-0.27%) |
Jul 11, 2011 | 29.71 | 30.11 | 29.23 | 29.79 | 172,161 | -0.85(-2.77%) |
Jul 08, 2011 | 30.79 | 31.32 | 30.27 | 30.64 | 71,512 | -0.60(-1.92%) |
Jul 07, 2011 | 31.29 | 31.29 | 30.39 | 31.24 | 115,535 | +0.24(+0.77%) |
Jul 06, 2011 | 30.93 | 31.12 | 30.04 | 31.00 | 57,202 | +0.08(+0.26%) |
Jul 05, 2011 | 30.55 | 30.92 | 30.44 | 30.92 | 58,135 | +0.42(+1.38%) |