Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.68 | 31.06 | 28.97 | 29.14 | 853,327 | -2.19(-6.99%) |
Sep 29, 2011 | 31.47 | 32.33 | 30.61 | 31.33 | 855,231 | +0.67(+2.19%) |
Sep 28, 2011 | 30.78 | 31.23 | 30.33 | 30.66 | 645,669 | -0.14(-0.45%) |
Sep 27, 2011 | 31.50 | 31.60 | 30.48 | 30.80 | 681,909 | +0.09(+0.30%) |
Sep 26, 2011 | 29.07 | 30.73 | 28.19 | 30.71 | 503,521 | +1.94(+6.73%) |
Sep 23, 2011 | 28.15 | 28.93 | 27.55 | 28.77 | 538,378 | +0.43(+1.52%) |
Sep 22, 2011 | 29.17 | 29.63 | 27.58 | 28.34 | 812,113 | -2.38(-7.73%) |
Sep 21, 2011 | 30.63 | 31.58 | 30.39 | 30.72 | 731,863 | +0.14(+0.45%) |
Sep 20, 2011 | 29.57 | 31.36 | 29.47 | 30.58 | 1,149,592 | +1.08(+3.66%) |
Sep 19, 2011 | 28.90 | 29.61 | 27.95 | 29.50 | 474,375 | +0.22(+0.76%) |
Sep 16, 2011 | 29.78 | 29.95 | 28.80 | 29.27 | 328,800 | -0.27(-0.91%) |
Sep 15, 2011 | 29.04 | 29.57 | 28.87 | 29.54 | 381,286 | +0.89(+3.09%) |
Sep 14, 2011 | 28.13 | 29.19 | 27.58 | 28.66 | 228,007 | +0.85(+3.05%) |
Sep 13, 2011 | 27.49 | 28.01 | 27.30 | 27.81 | 264,376 | +0.39(+1.41%) |
Sep 12, 2011 | 26.98 | 27.55 | 26.71 | 27.42 | 250,314 | -0.02(-0.06%) |
Sep 09, 2011 | 28.11 | 28.19 | 26.81 | 27.44 | 272,373 | -1.05(-3.68%) |
Sep 08, 2011 | 29.29 | 29.72 | 28.32 | 28.49 | 171,871 | -1.06(-3.58%) |
Sep 07, 2011 | 28.71 | 29.59 | 28.57 | 29.54 | 198,189 | +1.42(+5.05%) |
Sep 06, 2011 | 27.44 | 28.30 | 27.32 | 28.13 | 385,911 | -0.32(-1.14%) |
Sep 02, 2011 | 29.37 | 29.78 | 28.38 | 28.45 | 390,389 | -1.68(-5.58%) |
Sep 01, 2011 | 31.18 | 31.55 | 30.08 | 30.13 | 298,407 | -1.05(-3.36%) |
Aug 31, 2011 | 31.27 | 31.55 | 30.70 | 31.18 | 364,644 | +0.19(+0.60%) |
Aug 30, 2011 | 30.74 | 31.28 | 30.28 | 30.99 | 244,558 | +0.02(+0.05%) |
Aug 29, 2011 | 29.29 | 31.06 | 29.22 | 30.98 | 441,247 | +2.20(+7.64%) |
Aug 26, 2011 | 27.75 | 28.96 | 27.68 | 28.78 | 853,793 | +0.78(+2.78%) |
Aug 25, 2011 | 29.53 | 29.76 | 27.91 | 28.00 | 269,178 | -1.26(-4.30%) |
Aug 24, 2011 | 28.92 | 29.78 | 28.72 | 29.26 | 356,259 | +0.35(+1.23%) |
Aug 23, 2011 | 27.08 | 28.92 | 26.91 | 28.90 | 435,495 | +2.01(+7.48%) |
Aug 22, 2011 | 27.65 | 27.69 | 26.74 | 26.89 | 234,903 | +0.08(+0.32%) |
Aug 19, 2011 | 27.06 | 28.07 | 26.64 | 26.81 | 582,033 | -0.84(-3.04%) |
Aug 18, 2011 | 28.95 | 29.21 | 27.13 | 27.65 | 629,635 | -2.62(-8.66%) |
Aug 17, 2011 | 31.07 | 31.42 | 30.00 | 30.27 | 327,843 | -0.70(-2.27%) |
Aug 16, 2011 | 31.24 | 31.46 | 30.66 | 30.97 | 219,479 | -0.85(-2.67%) |
Aug 15, 2011 | 31.39 | 31.83 | 30.84 | 31.82 | 242,909 | +0.66(+2.13%) |
Aug 12, 2011 | 31.17 | 31.51 | 30.12 | 31.16 | 258,021 | +0.36(+1.18%) |
Aug 11, 2011 | 29.21 | 31.30 | 28.75 | 30.79 | 372,499 | +1.76(+6.06%) |
Aug 10, 2011 | 29.57 | 30.75 | 29.00 | 29.04 | 444,374 | -1.84(-5.95%) |
Aug 09, 2011 | 30.85 | 30.88 | 28.07 | 30.87 | 663,686 | +1.80(+6.21%) |
Aug 08, 2011 | 30.85 | 31.46 | 28.99 | 29.07 | 1,060,086 | -2.75(-8.63%) |
Aug 05, 2011 | 33.05 | 33.42 | 31.38 | 31.81 | 924,791 | -0.69(-2.14%) |
Aug 04, 2011 | 33.42 | 33.90 | 32.49 | 32.51 | 860,516 | -1.54(-4.53%) |
Aug 03, 2011 | 33.32 | 34.16 | 33.08 | 34.05 | 711,628 | +0.73(+2.20%) |
Aug 02, 2011 | 34.62 | 34.87 | 33.31 | 33.32 | 420,271 | -1.58(-4.53%) |
Aug 01, 2011 | 35.76 | 35.82 | 34.66 | 34.90 | 596,881 | -0.39(-1.09%) |
Jul 29, 2011 | 34.65 | 35.39 | 34.44 | 35.28 | 336,889 | +0.19(+0.55%) |
Jul 28, 2011 | 34.80 | 35.41 | 34.75 | 35.09 | 340,047 | +0.23(+0.66%) |
Jul 27, 2011 | 35.36 | 35.36 | 34.70 | 34.86 | 393,746 | -0.66(-1.85%) |
Jul 26, 2011 | 35.48 | 35.72 | 35.15 | 35.51 | 271,193 | +0.04(+0.11%) |
Jul 25, 2011 | 35.11 | 35.84 | 34.92 | 35.47 | 178,726 | -0.14(-0.39%) |
Jul 22, 2011 | 35.72 | 35.91 | 35.59 | 35.61 | 147,316 | +0.23(+0.65%) |
Jul 21, 2011 | 35.11 | 35.44 | 34.83 | 35.38 | 561,637 | +0.49(+1.41%) |
Jul 20, 2011 | 35.18 | 35.18 | 34.60 | 34.89 | 349,410 | -0.25(-0.72%) |
Jul 19, 2011 | 34.33 | 35.38 | 34.28 | 35.14 | 470,239 | +1.21(+3.57%) |
Jul 18, 2011 | 34.52 | 34.62 | 33.75 | 33.93 | 127,043 | -0.79(-2.29%) |
Jul 15, 2011 | 34.61 | 34.74 | 34.38 | 34.73 | 211,604 | +0.37(+1.08%) |
Jul 14, 2011 | 34.92 | 34.92 | 33.55 | 34.36 | 335,106 | -0.50(-1.44%) |
Jul 13, 2011 | 34.91 | 35.41 | 34.73 | 34.86 | 129,122 | +0.22(+0.62%) |
Jul 12, 2011 | 34.43 | 35.29 | 34.43 | 34.64 | 201,779 | +0.06(+0.18%) |
Jul 11, 2011 | 35.34 | 35.47 | 34.41 | 34.58 | 261,531 | -1.38(-3.84%) |
Jul 08, 2011 | 35.72 | 36.01 | 35.57 | 35.96 | 104,183 | -0.34(-0.93%) |
Jul 07, 2011 | 36.24 | 36.70 | 36.04 | 36.30 | 320,070 | +0.42(+1.18%) |
Jul 06, 2011 | 36.09 | 36.23 | 35.58 | 35.88 | 271,942 | -0.18(-0.49%) |
Jul 05, 2011 | 36.01 | 36.48 | 35.61 | 36.05 | 216,643 | -0.07(-0.19%) |