Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.80 | 27.61 | 26.71 | 26.86 | 97,876 | -0.40(-1.45%) |
Sep 29, 2011 | 27.55 | 27.57 | 26.98 | 27.26 | 117,830 | +0.16(+0.58%) |
Sep 28, 2011 | 28.11 | 28.11 | 27.10 | 27.10 | 58,064 | -1.05(-3.71%) |
Sep 27, 2011 | 28.72 | 28.73 | 27.94 | 28.14 | 74,252 | -0.08(-0.28%) |
Sep 26, 2011 | 28.24 | 28.47 | 27.77 | 28.22 | 93,205 | +0.12(+0.44%) |
Sep 23, 2011 | 28.37 | 28.87 | 27.65 | 28.10 | 114,137 | -0.27(-0.96%) |
Sep 22, 2011 | 26.81 | 28.57 | 26.64 | 28.37 | 125,313 | +0.98(+3.59%) |
Sep 21, 2011 | 28.29 | 28.59 | 27.33 | 27.39 | 60,598 | -0.98(-3.44%) |
Sep 20, 2011 | 29.09 | 29.34 | 28.36 | 28.36 | 30,600 | -0.59(-2.03%) |
Sep 19, 2011 | 29.43 | 29.43 | 28.75 | 28.95 | 28,916 | -0.91(-3.06%) |
Sep 16, 2011 | 30.32 | 30.32 | 29.64 | 29.87 | 85,997 | -0.32(-1.05%) |
Sep 15, 2011 | 30.31 | 30.38 | 29.87 | 30.18 | 23,574 | +0.18(+0.62%) |
Sep 14, 2011 | 29.53 | 30.33 | 29.33 | 30.00 | 58,892 | +0.62(+2.12%) |
Sep 13, 2011 | 29.02 | 29.45 | 28.87 | 29.37 | 43,116 | +0.39(+1.33%) |
Sep 12, 2011 | 28.36 | 29.01 | 28.36 | 28.99 | 40,578 | +0.17(+0.58%) |
Sep 09, 2011 | 29.50 | 29.51 | 28.54 | 28.82 | 60,858 | -0.91(-3.07%) |
Sep 08, 2011 | 30.06 | 30.26 | 29.72 | 29.73 | 88,746 | -0.50(-1.66%) |
Sep 07, 2011 | 29.95 | 30.27 | 29.56 | 30.24 | 73,808 | +0.60(+2.02%) |
Sep 06, 2011 | 29.23 | 29.73 | 29.02 | 29.64 | 54,139 | -0.26(-0.88%) |
Sep 02, 2011 | 30.03 | 30.48 | 29.86 | 29.90 | 66,336 | -0.59(-1.93%) |
Sep 01, 2011 | 31.15 | 31.88 | 30.45 | 30.49 | 82,912 | -0.71(-2.28%) |
Aug 31, 2011 | 31.35 | 31.83 | 31.20 | 31.20 | 95,750 | -0.10(-0.31%) |
Aug 30, 2011 | 31.18 | 31.51 | 30.70 | 31.30 | 89,062 | +0.00(+0.00%) |
Aug 29, 2011 | 30.24 | 31.43 | 30.24 | 31.30 | 82,267 | +1.23(+4.09%) |
Aug 26, 2011 | 29.59 | 30.13 | 29.43 | 30.07 | 70,742 | +0.32(+1.09%) |
Aug 25, 2011 | 30.19 | 30.19 | 29.60 | 29.74 | 63,728 | -0.25(-0.82%) |
Aug 24, 2011 | 29.47 | 30.45 | 29.47 | 29.99 | 57,501 | +0.09(+0.29%) |
Aug 23, 2011 | 29.66 | 30.30 | 29.59 | 29.90 | 207,019 | +0.24(+0.80%) |
Aug 22, 2011 | 29.87 | 30.22 | 29.56 | 29.66 | 67,022 | +0.38(+1.29%) |
Aug 19, 2011 | 29.10 | 29.66 | 29.01 | 29.29 | 98,858 | -0.40(-1.36%) |
Aug 18, 2011 | 30.32 | 30.66 | 29.43 | 29.69 | 151,495 | -1.07(-3.48%) |
Aug 17, 2011 | 30.40 | 30.91 | 30.36 | 30.76 | 59,191 | +0.39(+1.27%) |
Aug 16, 2011 | 30.32 | 30.74 | 30.22 | 30.38 | 72,700 | -0.10(-0.32%) |
Aug 15, 2011 | 29.50 | 30.60 | 29.50 | 30.47 | 78,391 | +1.06(+3.61%) |
Aug 12, 2011 | 30.08 | 30.23 | 29.32 | 29.41 | 155,704 | -0.40(-1.36%) |
Aug 11, 2011 | 30.34 | 30.67 | 29.51 | 29.81 | 151,141 | -0.37(-1.22%) |
Aug 10, 2011 | 31.97 | 32.98 | 29.99 | 30.18 | 92,954 | -2.50(-7.66%) |
Aug 09, 2011 | 31.73 | 33.02 | 29.44 | 32.69 | 168,099 | +2.41(+7.95%) |
Aug 08, 2011 | 30.18 | 32.02 | 29.24 | 30.28 | 204,373 | -1.60(-5.02%) |
Aug 05, 2011 | 32.23 | 32.23 | 31.62 | 31.88 | 96,318 | -0.05(-0.17%) |
Aug 04, 2011 | 32.06 | 32.58 | 31.67 | 31.93 | 89,530 | -0.48(-1.49%) |
Aug 03, 2011 | 32.36 | 32.64 | 31.87 | 32.41 | 137,993 | +0.08(+0.24%) |
Aug 02, 2011 | 32.55 | 32.86 | 32.07 | 32.33 | 59,195 | -0.47(-1.42%) |
Aug 01, 2011 | 33.07 | 33.09 | 32.24 | 32.80 | 67,187 | +0.09(+0.27%) |
Jul 29, 2011 | 32.11 | 32.86 | 32.11 | 32.71 | 61,958 | +0.32(+0.98%) |
Jul 28, 2011 | 32.33 | 32.46 | 32.23 | 32.40 | 36,039 | +0.01(+0.03%) |
Jul 27, 2011 | 32.67 | 32.69 | 32.24 | 32.39 | 41,203 | -0.13(-0.41%) |
Jul 26, 2011 | 33.42 | 33.42 | 32.48 | 32.52 | 42,910 | -0.73(-2.19%) |
Jul 25, 2011 | 33.25 | 33.99 | 33.05 | 33.25 | 96,308 | -0.28(-0.84%) |
Jul 22, 2011 | 33.58 | 33.69 | 33.29 | 33.53 | 27,313 | -0.16(-0.47%) |
Jul 21, 2011 | 33.21 | 33.75 | 33.03 | 33.69 | 27,025 | +0.53(+1.59%) |
Jul 20, 2011 | 33.70 | 33.70 | 33.05 | 33.16 | 39,693 | -0.46(-1.36%) |
Jul 19, 2011 | 32.67 | 33.79 | 32.50 | 33.62 | 53,538 | +1.19(+3.66%) |
Jul 18, 2011 | 32.44 | 32.57 | 31.97 | 32.43 | 50,240 | -0.18(-0.54%) |
Jul 15, 2011 | 32.04 | 32.91 | 32.04 | 32.61 | 64,998 | +0.58(+1.81%) |
Jul 14, 2011 | 32.72 | 32.76 | 31.98 | 32.03 | 31,397 | -0.69(-2.12%) |
Jul 13, 2011 | 32.55 | 33.13 | 31.62 | 32.72 | 44,362 | +0.21(+0.65%) |
Jul 12, 2011 | 33.10 | 33.15 | 32.47 | 32.51 | 99,691 | -0.69(-2.09%) |
Jul 11, 2011 | 33.27 | 33.37 | 33.15 | 33.20 | 34,747 | -0.28(-0.84%) |
Jul 08, 2011 | 32.89 | 33.64 | 32.89 | 33.49 | 37,698 | +0.10(+0.29%) |
Jul 07, 2011 | 32.99 | 33.72 | 32.73 | 33.39 | 67,495 | +0.56(+1.71%) |
Jul 06, 2011 | 32.31 | 33.04 | 32.21 | 32.83 | 150,937 | +0.52(+1.60%) |
Jul 05, 2011 | 32.33 | 32.50 | 32.07 | 32.31 | 89,933 | +0.07(+0.22%) |