Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.27 | 25.94 | 24.84 | 24.92 | 259,016 | -0.80(-3.12%) |
Sep 29, 2011 | 26.61 | 26.80 | 24.44 | 25.72 | 339,027 | -0.28(-1.07%) |
Sep 28, 2011 | 27.68 | 27.72 | 25.91 | 26.00 | 300,314 | -1.68(-6.08%) |
Sep 27, 2011 | 27.82 | 28.89 | 27.44 | 27.68 | 296,185 | +0.33(+1.21%) |
Sep 26, 2011 | 26.32 | 27.42 | 25.79 | 27.35 | 376,119 | +1.47(+5.68%) |
Sep 23, 2011 | 24.19 | 25.89 | 23.92 | 25.88 | 347,535 | +1.62(+6.70%) |
Sep 22, 2011 | 23.70 | 24.59 | 23.68 | 24.26 | 351,880 | -0.56(-2.24%) |
Sep 21, 2011 | 26.03 | 26.18 | 24.78 | 24.82 | 231,364 | -1.36(-5.19%) |
Sep 20, 2011 | 27.00 | 27.68 | 26.10 | 26.18 | 252,053 | -0.67(-2.51%) |
Sep 19, 2011 | 26.16 | 27.07 | 26.16 | 26.85 | 178,193 | -0.19(-0.72%) |
Sep 16, 2011 | 27.13 | 27.25 | 26.74 | 27.04 | 389,633 | -0.05(-0.17%) |
Sep 15, 2011 | 26.80 | 27.28 | 26.41 | 27.09 | 336,888 | +0.60(+2.25%) |
Sep 14, 2011 | 25.74 | 27.06 | 25.29 | 26.49 | 493,992 | +1.03(+4.04%) |
Sep 13, 2011 | 25.08 | 25.86 | 24.61 | 25.46 | 460,388 | +0.41(+1.63%) |
Sep 12, 2011 | 23.29 | 25.07 | 23.21 | 25.06 | 794,538 | +1.54(+6.55%) |
Sep 09, 2011 | 23.99 | 24.31 | 23.05 | 23.51 | 432,218 | -0.74(-3.04%) |
Sep 08, 2011 | 24.45 | 25.09 | 24.02 | 24.25 | 329,165 | -0.32(-1.32%) |
Sep 07, 2011 | 24.58 | 25.02 | 24.23 | 24.58 | 625,669 | +0.37(+1.52%) |
Sep 06, 2011 | 23.60 | 24.37 | 22.96 | 24.21 | 651,550 | -0.38(-1.53%) |
Sep 02, 2011 | 24.95 | 25.34 | 24.17 | 24.58 | 664,923 | -1.17(-4.55%) |
Sep 01, 2011 | 27.19 | 27.26 | 25.46 | 25.75 | 587,627 | -1.37(-5.06%) |
Aug 31, 2011 | 27.24 | 27.80 | 26.76 | 27.13 | 426,969 | +0.12(+0.46%) |
Aug 30, 2011 | 27.00 | 27.69 | 26.62 | 27.00 | 379,846 | -0.31(-1.14%) |
Aug 29, 2011 | 26.69 | 27.42 | 26.42 | 27.31 | 278,428 | +0.91(+3.43%) |
Aug 26, 2011 | 25.64 | 26.67 | 25.32 | 26.41 | 298,375 | +0.62(+2.38%) |
Aug 25, 2011 | 26.62 | 26.87 | 25.30 | 25.79 | 433,810 | -0.75(-2.83%) |
Aug 24, 2011 | 26.76 | 27.37 | 26.23 | 26.54 | 441,964 | -0.28(-1.04%) |
Aug 23, 2011 | 25.58 | 26.85 | 25.49 | 26.82 | 355,187 | +1.45(+5.72%) |
Aug 22, 2011 | 25.46 | 25.84 | 25.03 | 25.37 | 521,013 | +0.69(+2.78%) |
Aug 19, 2011 | 25.54 | 26.27 | 24.56 | 24.69 | 682,266 | -1.23(-4.75%) |
Aug 18, 2011 | 25.74 | 26.51 | 25.05 | 25.92 | 1,003,665 | -0.81(-3.03%) |
Aug 17, 2011 | 26.76 | 27.23 | 25.83 | 26.73 | 478,713 | +0.06(+0.24%) |
Aug 16, 2011 | 27.08 | 27.37 | 26.53 | 26.66 | 437,580 | -0.74(-2.69%) |
Aug 15, 2011 | 26.06 | 27.43 | 24.97 | 27.40 | 517,136 | +1.88(+7.36%) |
Aug 12, 2011 | 26.06 | 26.62 | 25.49 | 25.52 | 324,056 | -0.28(-1.10%) |
Aug 11, 2011 | 23.63 | 26.14 | 23.09 | 25.81 | 785,837 | +2.76(+11.97%) |
Aug 10, 2011 | 24.88 | 25.61 | 23.00 | 23.05 | 805,968 | -2.54(-9.94%) |
Aug 09, 2011 | 25.62 | 25.72 | 23.43 | 25.59 | 724,050 | +0.82(+3.29%) |
Aug 08, 2011 | 25.62 | 26.93 | 24.76 | 24.78 | 908,785 | -1.83(-6.89%) |
Aug 05, 2011 | 27.86 | 28.03 | 25.46 | 26.61 | 1,116,975 | -0.84(-3.07%) |
Aug 04, 2011 | 30.53 | 30.53 | 27.41 | 27.45 | 1,216,132 | -2.89(-9.52%) |
Aug 03, 2011 | 28.91 | 30.56 | 28.91 | 30.34 | 984,574 | +2.04(+7.21%) |
Aug 02, 2011 | 32.36 | 32.87 | 27.90 | 28.30 | 2,537,412 | -6.37(-18.38%) |
Aug 01, 2011 | 34.04 | 34.87 | 33.56 | 34.67 | 572,215 | +0.94(+2.78%) |
Jul 29, 2011 | 32.95 | 34.22 | 32.79 | 33.73 | 216,904 | +0.47(+1.42%) |
Jul 28, 2011 | 33.59 | 34.13 | 33.23 | 33.26 | 192,245 | -0.34(-1.00%) |
Jul 27, 2011 | 34.72 | 34.81 | 33.56 | 33.59 | 300,017 | -1.42(-4.07%) |
Jul 26, 2011 | 35.62 | 35.78 | 34.96 | 35.02 | 152,924 | -0.60(-1.69%) |
Jul 25, 2011 | 35.73 | 35.85 | 35.34 | 35.62 | 133,349 | -0.41(-1.15%) |
Jul 22, 2011 | 36.26 | 36.26 | 35.98 | 36.04 | 197,121 | -0.24(-0.66%) |
Jul 21, 2011 | 35.60 | 36.31 | 35.18 | 36.27 | 252,563 | +0.72(+2.02%) |
Jul 20, 2011 | 36.14 | 36.14 | 35.25 | 35.56 | 215,137 | -0.45(-1.26%) |
Jul 19, 2011 | 35.41 | 36.48 | 35.41 | 36.01 | 175,239 | +0.85(+2.41%) |
Jul 18, 2011 | 35.53 | 35.66 | 34.41 | 35.16 | 288,654 | -0.45(-1.27%) |
Jul 15, 2011 | 34.95 | 35.78 | 34.86 | 35.61 | 215,695 | +0.89(+2.55%) |
Jul 14, 2011 | 35.27 | 35.39 | 34.60 | 34.73 | 185,748 | -0.51(-1.43%) |
Jul 13, 2011 | 35.04 | 35.59 | 34.79 | 35.23 | 167,216 | +0.40(+1.15%) |
Jul 12, 2011 | 35.30 | 36.00 | 34.76 | 34.83 | 299,549 | -0.70(-1.97%) |
Jul 11, 2011 | 34.96 | 35.55 | 34.82 | 35.53 | 426,419 | +0.39(+1.12%) |
Jul 08, 2011 | 35.65 | 35.66 | 35.08 | 35.14 | 151,983 | -0.83(-2.30%) |
Jul 07, 2011 | 35.07 | 36.21 | 34.75 | 35.96 | 316,764 | +1.06(+3.04%) |
Jul 06, 2011 | 35.03 | 35.17 | 34.79 | 34.90 | 114,420 | -0.25(-0.70%) |
Jul 05, 2011 | 34.68 | 35.25 | 34.34 | 35.15 | 171,556 | +0.41(+1.17%) |