Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.80 | 24.03 | 23.55 | 23.55 | 138,382 | -1.08(-4.38%) |
Sep 29, 2011 | 24.77 | 24.88 | 24.21 | 24.62 | 306,000 | +0.76(+3.18%) |
Sep 28, 2011 | 24.45 | 24.70 | 23.84 | 23.86 | 611,330 | -0.41(-1.70%) |
Sep 27, 2011 | 24.40 | 24.80 | 24.17 | 24.28 | 235,296 | +0.82(+3.49%) |
Sep 26, 2011 | 23.09 | 23.49 | 22.62 | 23.46 | 370,701 | +0.71(+3.11%) |
Sep 23, 2011 | 22.12 | 22.79 | 22.04 | 22.75 | 404,155 | +0.28(+1.27%) |
Sep 22, 2011 | 22.55 | 22.66 | 22.13 | 22.47 | 571,451 | -0.91(-3.87%) |
Sep 21, 2011 | 24.20 | 24.33 | 23.37 | 23.37 | 387,632 | -0.75(-3.11%) |
Sep 20, 2011 | 24.24 | 24.46 | 23.94 | 24.12 | 558,689 | +0.05(+0.21%) |
Sep 19, 2011 | 23.82 | 24.23 | 23.62 | 24.07 | 211,310 | -0.84(-3.39%) |
Sep 16, 2011 | 25.02 | 25.12 | 24.55 | 24.92 | 701,334 | -0.12(-0.48%) |
Sep 15, 2011 | 24.87 | 25.06 | 24.61 | 25.04 | 218,740 | +0.89(+3.68%) |
Sep 14, 2011 | 23.61 | 24.35 | 23.14 | 24.15 | 519,598 | +0.78(+3.36%) |
Sep 13, 2011 | 23.07 | 23.47 | 22.91 | 23.37 | 724,180 | +0.28(+1.23%) |
Sep 12, 2011 | 22.66 | 23.12 | 22.41 | 23.08 | 429,733 | -0.35(-1.51%) |
Sep 09, 2011 | 23.91 | 24.00 | 23.30 | 23.43 | 1,404,192 | -1.30(-5.26%) |
Sep 08, 2011 | 24.86 | 25.28 | 24.69 | 24.74 | 3,989,300 | -0.63(-2.48%) |
Sep 07, 2011 | 24.85 | 25.36 | 24.74 | 25.36 | 106,307 | +0.88(+3.59%) |
Sep 06, 2011 | 24.18 | 24.52 | 23.96 | 24.49 | 502,208 | -1.25(-4.86%) |
Sep 02, 2011 | 25.92 | 26.11 | 25.68 | 25.74 | 663,738 | -0.91(-3.43%) |
Sep 01, 2011 | 26.80 | 27.27 | 26.61 | 26.65 | 778,345 | -0.52(-1.90%) |
Aug 31, 2011 | 27.05 | 27.37 | 26.99 | 27.17 | 429,068 | +0.53(+1.97%) |
Aug 30, 2011 | 26.43 | 26.75 | 26.22 | 26.64 | 338,397 | -0.21(-0.77%) |
Aug 29, 2011 | 26.66 | 26.85 | 26.60 | 26.85 | 158,814 | +0.76(+2.91%) |
Aug 26, 2011 | 25.48 | 26.23 | 25.21 | 26.09 | 767,583 | +0.30(+1.17%) |
Aug 25, 2011 | 26.48 | 26.56 | 25.65 | 25.79 | 1,218,522 | -0.69(-2.60%) |
Aug 24, 2011 | 26.19 | 26.65 | 26.07 | 26.48 | 132,530 | +0.18(+0.69%) |
Aug 23, 2011 | 25.72 | 26.30 | 25.51 | 26.30 | 248,292 | +0.90(+3.53%) |
Aug 22, 2011 | 26.17 | 26.17 | 25.36 | 25.40 | 299,227 | +0.26(+1.03%) |
Aug 19, 2011 | 25.29 | 25.98 | 25.11 | 25.14 | 901,561 | -0.60(-2.34%) |
Aug 18, 2011 | 26.15 | 26.15 | 25.42 | 25.74 | 679,190 | -1.51(-5.53%) |
Aug 17, 2011 | 27.48 | 27.78 | 27.15 | 27.25 | 811,474 | +0.09(+0.32%) |
Aug 16, 2011 | 27.05 | 27.69 | 26.87 | 27.17 | 670,731 | -0.62(-2.23%) |
Aug 15, 2011 | 27.43 | 27.79 | 27.42 | 27.79 | 317,834 | +0.81(+3.00%) |
Aug 12, 2011 | 26.82 | 27.14 | 26.48 | 26.98 | 559,111 | +0.81(+3.10%) |
Aug 11, 2011 | 24.94 | 26.51 | 24.87 | 26.17 | 922,317 | +1.19(+4.76%) |
Aug 10, 2011 | 26.11 | 26.11 | 24.90 | 24.98 | 563,270 | -2.01(-7.44%) |
Aug 09, 2011 | 27.33 | 26.98 | 25.38 | 26.98 | 1,372,039 | +1.58(+6.21%) |
Aug 08, 2011 | 26.52 | 26.86 | 25.19 | 25.41 | 1,907,257 | -2.58(-9.21%) |
Aug 05, 2011 | 28.01 | 28.22 | 26.69 | 27.98 | 6,075,274 | +0.96(+3.54%) |
Aug 04, 2011 | 28.28 | 28.39 | 26.93 | 27.03 | 1,702,881 | -2.25(-7.68%) |
Aug 03, 2011 | 29.41 | 29.44 | 28.66 | 29.28 | 2,894,672 | +0.29(+1.01%) |
Aug 02, 2011 | 29.60 | 29.92 | 28.94 | 28.98 | 1,424,952 | -1.20(-3.97%) |
Aug 01, 2011 | 31.23 | 31.23 | 29.76 | 30.18 | 442,705 | -0.76(-2.45%) |
Jul 29, 2011 | 30.86 | 31.33 | 30.74 | 30.94 | 544,451 | +0.01(+0.03%) |
Jul 28, 2011 | 31.03 | 31.32 | 30.93 | 30.93 | 81,414 | -0.34(-1.10%) |
Jul 27, 2011 | 31.87 | 31.88 | 31.18 | 31.28 | 245,881 | -0.96(-2.97%) |
Jul 26, 2011 | 32.21 | 32.40 | 32.08 | 32.23 | 433,670 | +0.13(+0.40%) |
Jul 25, 2011 | 32.10 | 32.22 | 32.00 | 32.10 | 166,515 | -0.31(-0.96%) |
Jul 22, 2011 | 32.36 | 32.42 | 32.35 | 32.41 | 585,558 | +0.08(+0.24%) |
Jul 21, 2011 | 31.97 | 32.41 | 31.85 | 32.34 | 854,943 | +1.04(+3.33%) |
Jul 20, 2011 | 31.19 | 31.33 | 31.00 | 31.29 | 213,066 | +0.52(+1.68%) |
Jul 19, 2011 | 30.61 | 30.85 | 30.58 | 30.78 | 1,499,408 | +0.45(+1.48%) |
Jul 18, 2011 | 30.38 | 30.44 | 29.98 | 30.33 | 779,131 | -0.53(-1.73%) |
Jul 15, 2011 | 31.02 | 31.10 | 30.69 | 30.86 | 374,159 | +0.02(+0.06%) |
Jul 14, 2011 | 31.35 | 31.48 | 30.76 | 30.85 | 239,700 | -0.23(-0.75%) |
Jul 13, 2011 | 30.95 | 31.45 | 30.85 | 31.08 | 438,714 | +0.52(+1.69%) |
Jul 12, 2011 | 30.60 | 30.98 | 30.53 | 30.56 | 401,123 | -0.27(-0.87%) |
Jul 11, 2011 | 31.18 | 31.27 | 30.79 | 30.83 | 897,246 | -1.61(-4.97%) |
Jul 08, 2011 | 32.68 | 32.76 | 32.24 | 32.44 | 322,396 | -0.82(-2.46%) |
Jul 07, 2011 | 33.18 | 33.33 | 33.11 | 33.26 | 1,196,605 | +0.30(+0.92%) |
Jul 06, 2011 | 32.93 | 33.03 | 32.70 | 32.96 | 565,156 | -0.40(-1.19%) |
Jul 05, 2011 | 33.58 | 33.66 | 33.32 | 33.35 | 859,192 | -0.50(-1.48%) |