Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.66 | 26.25 | 24.60 | 24.67 | 356,294 | -1.56(-5.94%) |
Sep 29, 2011 | 26.38 | 26.68 | 25.28 | 26.23 | 270,844 | +0.63(+2.47%) |
Sep 28, 2011 | 27.43 | 27.79 | 25.60 | 25.60 | 284,605 | -1.79(-6.53%) |
Sep 27, 2011 | 27.43 | 28.35 | 26.99 | 27.39 | 313,463 | +0.77(+2.87%) |
Sep 26, 2011 | 26.19 | 26.69 | 25.06 | 26.62 | 272,477 | +0.76(+2.92%) |
Sep 23, 2011 | 25.24 | 26.43 | 25.24 | 25.87 | 224,024 | +0.58(+2.31%) |
Sep 22, 2011 | 26.03 | 26.03 | 24.37 | 25.28 | 461,004 | -1.33(-5.00%) |
Sep 21, 2011 | 28.48 | 28.82 | 26.57 | 26.61 | 257,758 | -1.94(-6.80%) |
Sep 20, 2011 | 29.02 | 29.51 | 28.54 | 28.56 | 302,352 | -0.27(-0.93%) |
Sep 19, 2011 | 29.01 | 29.07 | 28.25 | 28.82 | 235,203 | -0.89(-2.99%) |
Sep 16, 2011 | 29.86 | 29.93 | 29.24 | 29.71 | 275,658 | +0.07(+0.23%) |
Sep 15, 2011 | 29.48 | 29.75 | 28.76 | 29.65 | 197,424 | +0.55(+1.87%) |
Sep 14, 2011 | 28.57 | 29.65 | 27.81 | 29.10 | 312,797 | +0.78(+2.77%) |
Sep 13, 2011 | 27.62 | 28.66 | 27.53 | 28.32 | 302,312 | +0.84(+3.06%) |
Sep 12, 2011 | 26.90 | 27.67 | 26.55 | 27.48 | 267,090 | +0.04(+0.14%) |
Sep 09, 2011 | 27.34 | 28.01 | 26.92 | 27.44 | 649,761 | -0.30(-1.07%) |
Sep 08, 2011 | 28.13 | 28.67 | 27.49 | 27.73 | 403,534 | -0.72(-2.52%) |
Sep 07, 2011 | 27.40 | 28.49 | 27.24 | 28.45 | 281,630 | +1.64(+6.10%) |
Sep 06, 2011 | 26.19 | 26.91 | 26.00 | 26.82 | 260,056 | -0.48(-1.75%) |
Sep 02, 2011 | 27.67 | 27.92 | 27.14 | 27.29 | 491,017 | -1.34(-4.68%) |
Sep 01, 2011 | 29.11 | 29.57 | 28.42 | 28.63 | 319,382 | -0.55(-1.90%) |
Aug 31, 2011 | 29.28 | 29.59 | 28.67 | 29.19 | 270,825 | +0.24(+0.83%) |
Aug 30, 2011 | 28.28 | 29.22 | 27.88 | 28.95 | 231,637 | +0.47(+1.64%) |
Aug 29, 2011 | 27.78 | 28.51 | 27.78 | 28.48 | 338,842 | +1.01(+3.69%) |
Aug 26, 2011 | 26.10 | 27.79 | 25.69 | 27.47 | 272,073 | +1.13(+4.28%) |
Aug 25, 2011 | 26.95 | 27.30 | 25.94 | 26.34 | 509,404 | -0.30(-1.11%) |
Aug 24, 2011 | 26.52 | 26.74 | 26.03 | 26.64 | 624,360 | +0.18(+0.69%) |
Aug 23, 2011 | 25.53 | 26.58 | 25.35 | 26.46 | 662,136 | +1.06(+4.17%) |
Aug 22, 2011 | 26.71 | 26.76 | 25.19 | 25.40 | 481,747 | -0.49(-1.88%) |
Aug 19, 2011 | 26.10 | 27.51 | 25.82 | 25.88 | 525,032 | -0.88(-3.28%) |
Aug 18, 2011 | 27.33 | 27.39 | 26.34 | 26.76 | 665,170 | -1.91(-6.66%) |
Aug 17, 2011 | 29.88 | 29.88 | 27.89 | 28.67 | 548,707 | -1.21(-4.06%) |
Aug 16, 2011 | 29.83 | 30.21 | 29.28 | 29.88 | 336,053 | -0.44(-1.45%) |
Aug 15, 2011 | 29.93 | 30.41 | 29.51 | 30.32 | 176,485 | +0.74(+2.52%) |
Aug 12, 2011 | 29.93 | 29.93 | 29.11 | 29.58 | 175,998 | +0.07(+0.23%) |
Aug 11, 2011 | 27.44 | 30.14 | 27.36 | 29.51 | 370,157 | +2.23(+8.19%) |
Aug 10, 2011 | 27.61 | 28.89 | 27.22 | 27.28 | 562,959 | -1.91(-6.54%) |
Aug 09, 2011 | 28.70 | 29.19 | 25.93 | 29.19 | 629,996 | +2.80(+10.60%) |
Aug 08, 2011 | 28.70 | 29.53 | 26.38 | 26.39 | 491,087 | -3.49(-11.67%) |
Aug 05, 2011 | 31.50 | 31.58 | 28.81 | 29.88 | 526,825 | -1.00(-3.25%) |
Aug 04, 2011 | 32.89 | 33.09 | 30.85 | 30.88 | 316,496 | -2.72(-8.10%) |
Aug 03, 2011 | 33.57 | 33.80 | 32.30 | 33.60 | 325,077 | +0.01(+0.03%) |
Aug 02, 2011 | 34.59 | 35.45 | 33.57 | 33.59 | 339,324 | -1.38(-3.96%) |
Aug 01, 2011 | 35.62 | 35.76 | 34.40 | 34.98 | 282,228 | -0.22(-0.62%) |
Jul 29, 2011 | 34.96 | 36.46 | 34.60 | 35.20 | 442,607 | -0.46(-1.29%) |
Jul 28, 2011 | 35.27 | 36.54 | 34.10 | 35.65 | 527,225 | +3.09(+9.50%) |
Jul 27, 2011 | 33.49 | 33.54 | 32.12 | 32.56 | 322,822 | -1.24(-3.67%) |
Jul 26, 2011 | 34.44 | 34.54 | 33.75 | 33.80 | 134,961 | -0.64(-1.86%) |
Jul 25, 2011 | 34.28 | 34.80 | 34.12 | 34.44 | 178,211 | -0.34(-0.99%) |
Jul 22, 2011 | 34.96 | 34.96 | 34.74 | 34.78 | 237,893 | -0.08(-0.22%) |
Jul 21, 2011 | 34.84 | 35.17 | 34.56 | 34.86 | 289,775 | +0.24(+0.69%) |
Jul 20, 2011 | 34.97 | 35.18 | 34.42 | 34.62 | 117,018 | -0.24(-0.68%) |
Jul 19, 2011 | 34.53 | 35.15 | 34.44 | 34.86 | 189,345 | +0.69(+2.01%) |
Jul 18, 2011 | 34.73 | 34.86 | 33.97 | 34.17 | 176,914 | -0.76(-2.19%) |
Jul 15, 2011 | 34.57 | 35.05 | 34.42 | 34.94 | 252,744 | +0.55(+1.61%) |
Jul 14, 2011 | 35.08 | 35.33 | 34.28 | 34.38 | 366,094 | -0.64(-1.83%) |
Jul 13, 2011 | 34.18 | 35.37 | 34.15 | 35.02 | 297,956 | +0.96(+2.80%) |
Jul 12, 2011 | 34.12 | 34.46 | 33.78 | 34.07 | 260,822 | -0.33(-0.97%) |
Jul 11, 2011 | 34.46 | 34.90 | 33.93 | 34.40 | 238,907 | -0.61(-1.75%) |
Jul 08, 2011 | 35.13 | 35.29 | 34.72 | 35.01 | 157,740 | -0.76(-2.14%) |
Jul 07, 2011 | 35.33 | 36.17 | 35.26 | 35.78 | 149,166 | +0.81(+2.32%) |
Jul 06, 2011 | 34.92 | 35.17 | 34.59 | 34.97 | 155,264 | -0.08(-0.22%) |
Jul 05, 2011 | 34.87 | 35.39 | 34.75 | 35.04 | 270,449 | +0.17(+0.49%) |