Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.36 | 23.38 | 22.67 | 22.68 | 1,538,157 | -1.20(-5.03%) |
Sep 29, 2011 | 23.68 | 23.89 | 23.17 | 23.88 | 1,503,470 | +0.84(+3.65%) |
Sep 28, 2011 | 23.76 | 24.03 | 23.00 | 23.04 | 1,544,758 | -0.72(-3.03%) |
Sep 27, 2011 | 24.35 | 24.69 | 23.54 | 23.76 | 1,814,679 | -0.02(-0.08%) |
Sep 26, 2011 | 23.69 | 23.91 | 22.91 | 23.78 | 2,061,380 | +0.30(+1.28%) |
Sep 23, 2011 | 23.51 | 24.11 | 23.19 | 23.48 | 1,546,410 | -0.09(-0.38%) |
Sep 22, 2011 | 24.27 | 24.81 | 23.15 | 23.57 | 2,363,397 | -1.67(-6.62%) |
Sep 21, 2011 | 27.60 | 27.60 | 25.21 | 25.24 | 1,792,998 | -2.35(-8.52%) |
Sep 20, 2011 | 27.54 | 28.05 | 27.24 | 27.59 | 1,043,461 | +0.22(+0.80%) |
Sep 19, 2011 | 28.19 | 28.19 | 26.93 | 27.37 | 1,450,942 | -1.10(-3.86%) |
Sep 16, 2011 | 28.68 | 29.17 | 28.24 | 28.47 | 1,049,137 | -0.11(-0.38%) |
Sep 15, 2011 | 28.86 | 28.93 | 28.20 | 28.58 | 821,025 | -0.01(-0.03%) |
Sep 14, 2011 | 28.00 | 28.94 | 27.46 | 28.59 | 969,382 | +0.90(+3.25%) |
Sep 13, 2011 | 27.52 | 27.91 | 27.16 | 27.69 | 798,261 | +0.21(+0.76%) |
Sep 12, 2011 | 26.38 | 27.48 | 26.37 | 27.48 | 1,316,436 | +0.52(+1.93%) |
Sep 09, 2011 | 27.44 | 27.77 | 26.70 | 26.96 | 1,067,210 | -0.97(-3.47%) |
Sep 08, 2011 | 28.48 | 28.82 | 27.87 | 27.93 | 693,446 | -0.98(-3.39%) |
Sep 07, 2011 | 27.93 | 28.93 | 27.78 | 28.91 | 868,189 | +1.62(+5.94%) |
Sep 06, 2011 | 26.30 | 27.35 | 26.02 | 27.29 | 1,038,614 | -0.13(-0.47%) |
Sep 02, 2011 | 27.98 | 28.11 | 27.38 | 27.42 | 697,728 | -1.28(-4.46%) |
Sep 01, 2011 | 29.57 | 29.62 | 28.69 | 28.70 | 1,035,262 | -0.93(-3.14%) |
Aug 31, 2011 | 29.61 | 30.04 | 29.20 | 29.63 | 825,761 | +0.16(+0.54%) |
Aug 30, 2011 | 29.18 | 29.72 | 28.87 | 29.47 | 726,311 | +0.08(+0.27%) |
Aug 29, 2011 | 28.47 | 29.40 | 28.47 | 29.39 | 714,120 | +1.37(+4.89%) |
Aug 26, 2011 | 26.84 | 28.03 | 26.40 | 28.02 | 935,140 | +0.91(+3.36%) |
Aug 25, 2011 | 28.26 | 28.77 | 26.99 | 27.11 | 980,703 | -0.86(-3.07%) |
Aug 24, 2011 | 27.19 | 28.00 | 27.09 | 27.97 | 975,034 | +0.70(+2.57%) |
Aug 23, 2011 | 26.31 | 27.31 | 25.91 | 27.27 | 923,927 | +1.07(+4.08%) |
Aug 22, 2011 | 26.82 | 26.90 | 25.95 | 26.20 | 1,001,291 | +0.18(+0.69%) |
Aug 19, 2011 | 26.63 | 27.45 | 25.97 | 26.02 | 1,083,069 | -1.00(-3.70%) |
Aug 18, 2011 | 27.79 | 27.90 | 26.77 | 27.02 | 1,384,584 | -1.96(-6.76%) |
Aug 17, 2011 | 29.11 | 29.50 | 28.57 | 28.98 | 608,868 | -0.01(-0.03%) |
Aug 16, 2011 | 29.14 | 29.40 | 28.64 | 28.99 | 938,155 | -0.50(-1.70%) |
Aug 15, 2011 | 28.56 | 29.51 | 28.50 | 29.49 | 926,002 | +1.21(+4.28%) |
Aug 12, 2011 | 28.51 | 29.17 | 28.04 | 28.28 | 829,588 | +0.06(+0.21%) |
Aug 11, 2011 | 26.60 | 28.70 | 26.30 | 28.22 | 1,349,764 | +1.79(+6.77%) |
Aug 10, 2011 | 26.83 | 27.61 | 25.90 | 26.43 | 2,078,930 | -1.13(-4.10%) |
Aug 09, 2011 | 28.40 | 27.59 | 25.34 | 27.56 | 2,084,190 | +1.79(+6.95%) |
Aug 08, 2011 | 28.40 | 28.80 | 25.76 | 25.77 | 2,155,135 | -3.63(-12.35%) |
Aug 05, 2011 | 30.76 | 30.98 | 28.35 | 29.40 | 1,594,354 | -0.69(-2.29%) |
Aug 04, 2011 | 32.02 | 32.48 | 30.01 | 30.09 | 1,301,841 | -2.44(-7.50%) |
Aug 03, 2011 | 32.15 | 32.59 | 31.31 | 32.53 | 842,940 | +0.37(+1.15%) |
Aug 02, 2011 | 33.19 | 33.42 | 32.12 | 32.16 | 957,493 | -1.42(-4.23%) |
Aug 01, 2011 | 34.23 | 34.47 | 33.23 | 33.58 | 757,647 | -0.09(-0.27%) |
Jul 29, 2011 | 32.99 | 34.07 | 32.75 | 33.67 | 1,003,794 | +0.36(+1.08%) |
Jul 28, 2011 | 33.06 | 33.66 | 33.02 | 33.31 | 654,048 | +0.29(+0.88%) |
Jul 27, 2011 | 33.64 | 33.84 | 32.94 | 33.02 | 659,170 | -0.94(-2.77%) |
Jul 26, 2011 | 34.28 | 34.43 | 33.87 | 33.96 | 324,660 | -0.44(-1.28%) |
Jul 25, 2011 | 34.53 | 34.80 | 34.34 | 34.40 | 460,737 | -0.53(-1.52%) |
Jul 22, 2011 | 34.86 | 34.99 | 34.82 | 34.93 | 522,134 | +0.36(+1.04%) |
Jul 21, 2011 | 33.90 | 34.60 | 33.84 | 34.57 | 793,506 | +0.93(+2.76%) |
Jul 20, 2011 | 33.49 | 33.64 | 33.13 | 33.64 | 675,877 | +0.35(+1.05%) |
Jul 19, 2011 | 33.21 | 33.36 | 32.82 | 33.29 | 840,070 | +0.38(+1.15%) |
Jul 18, 2011 | 33.75 | 33.80 | 32.75 | 32.91 | 731,364 | -1.06(-3.12%) |
Jul 15, 2011 | 34.17 | 34.22 | 33.61 | 33.97 | 673,366 | +0.04(+0.12%) |
Jul 14, 2011 | 34.67 | 34.72 | 33.69 | 33.93 | 681,877 | -0.55(-1.60%) |
Jul 13, 2011 | 34.05 | 34.86 | 33.88 | 34.48 | 776,652 | +0.63(+1.86%) |
Jul 12, 2011 | 34.14 | 34.55 | 33.81 | 33.85 | 789,531 | -0.47(-1.37%) |
Jul 11, 2011 | 34.72 | 34.98 | 34.25 | 34.32 | 1,021,057 | -1.00(-2.83%) |
Jul 08, 2011 | 35.32 | 35.36 | 34.87 | 35.32 | 659,253 | -0.53(-1.48%) |
Jul 07, 2011 | 35.92 | 36.22 | 35.75 | 35.85 | 1,037,139 | +0.32(+0.90%) |
Jul 06, 2011 | 34.67 | 35.56 | 34.35 | 35.53 | 998,715 | +0.81(+2.33%) |
Jul 05, 2011 | 34.78 | 34.93 | 34.54 | 34.72 | 656,783 | -0.23(-0.66%) |