Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 32.41 | 34.13 | 32.41 | 32.90 | 243,793 | -0.28(-0.85%) |
Sep 29, 2011 | 33.14 | 34.00 | 32.01 | 33.18 | 99,731 | +0.91(+2.82%) |
Sep 28, 2011 | 34.59 | 35.22 | 32.15 | 32.27 | 123,314 | -2.34(-6.77%) |
Sep 27, 2011 | 33.89 | 35.35 | 32.85 | 34.62 | 104,858 | +1.76(+5.36%) |
Sep 26, 2011 | 32.31 | 32.90 | 31.79 | 32.85 | 81,131 | +0.83(+2.60%) |
Sep 23, 2011 | 31.58 | 32.72 | 31.09 | 32.02 | 127,299 | +0.56(+1.78%) |
Sep 22, 2011 | 31.12 | 32.19 | 30.90 | 31.46 | 179,481 | -0.91(-2.81%) |
Sep 21, 2011 | 34.01 | 34.46 | 32.29 | 32.37 | 163,205 | -1.64(-4.81%) |
Sep 20, 2011 | 33.89 | 35.15 | 33.62 | 34.01 | 203,445 | +0.63(+1.89%) |
Sep 19, 2011 | 32.89 | 33.88 | 31.80 | 33.38 | 85,361 | -0.29(-0.86%) |
Sep 16, 2011 | 33.81 | 34.07 | 33.59 | 33.67 | 134,071 | +0.11(+0.32%) |
Sep 15, 2011 | 33.63 | 33.91 | 32.78 | 33.56 | 105,783 | +0.68(+2.06%) |
Sep 14, 2011 | 31.76 | 33.45 | 31.18 | 32.88 | 133,521 | +1.55(+4.94%) |
Sep 13, 2011 | 30.86 | 31.50 | 30.27 | 31.33 | 46,739 | +0.64(+2.08%) |
Sep 12, 2011 | 29.59 | 30.78 | 29.40 | 30.70 | 129,419 | +0.43(+1.41%) |
Sep 09, 2011 | 30.37 | 30.82 | 29.91 | 30.27 | 127,878 | -0.55(-1.79%) |
Sep 08, 2011 | 31.31 | 31.87 | 30.48 | 30.82 | 63,335 | -0.78(-2.48%) |
Sep 07, 2011 | 31.25 | 31.66 | 30.97 | 31.61 | 235,762 | +1.02(+3.32%) |
Sep 06, 2011 | 29.82 | 31.05 | 29.80 | 30.59 | 140,398 | -0.66(-2.11%) |
Sep 02, 2011 | 31.91 | 32.87 | 31.05 | 31.25 | 97,028 | -1.65(-5.00%) |
Sep 01, 2011 | 33.83 | 34.63 | 32.73 | 32.89 | 96,497 | -0.94(-2.78%) |
Aug 31, 2011 | 34.91 | 35.18 | 33.04 | 33.83 | 164,571 | -0.77(-2.24%) |
Aug 30, 2011 | 33.74 | 34.92 | 33.61 | 34.61 | 65,595 | +0.68(+2.00%) |
Aug 29, 2011 | 33.40 | 34.34 | 32.82 | 33.93 | 151,386 | +0.97(+2.94%) |
Aug 26, 2011 | 31.62 | 33.33 | 31.24 | 32.96 | 53,060 | +1.02(+3.18%) |
Aug 25, 2011 | 33.86 | 33.86 | 31.94 | 31.94 | 79,324 | -1.53(-4.57%) |
Aug 24, 2011 | 32.88 | 34.02 | 31.97 | 33.47 | 105,824 | +0.42(+1.26%) |
Aug 23, 2011 | 30.17 | 33.45 | 29.65 | 33.06 | 153,794 | +2.96(+9.84%) |
Aug 22, 2011 | 30.96 | 30.96 | 29.53 | 30.10 | 60,572 | +0.19(+0.65%) |
Aug 19, 2011 | 30.11 | 31.63 | 29.34 | 29.90 | 121,263 | -1.06(-3.41%) |
Aug 18, 2011 | 31.92 | 32.39 | 30.64 | 30.96 | 128,094 | -2.10(-6.35%) |
Aug 17, 2011 | 33.55 | 33.64 | 32.78 | 33.06 | 65,257 | -0.34(-1.01%) |
Aug 16, 2011 | 33.51 | 33.59 | 32.72 | 33.40 | 87,574 | -0.59(-1.74%) |
Aug 15, 2011 | 33.35 | 34.05 | 32.92 | 33.99 | 50,462 | +0.97(+2.93%) |
Aug 12, 2011 | 32.97 | 33.85 | 32.65 | 33.02 | 94,845 | +0.33(+1.01%) |
Aug 11, 2011 | 31.31 | 33.34 | 31.30 | 32.69 | 178,506 | +1.52(+4.88%) |
Aug 10, 2011 | 32.55 | 33.42 | 30.81 | 31.17 | 205,487 | -2.54(-7.52%) |
Aug 09, 2011 | 31.95 | 33.78 | 29.30 | 33.71 | 260,367 | +5.26(+18.48%) |
Aug 08, 2011 | 30.41 | 31.20 | 28.45 | 28.45 | 266,731 | -3.04(-9.65%) |
Aug 05, 2011 | 33.99 | 34.70 | 31.12 | 31.49 | 143,415 | -2.05(-6.12%) |
Aug 04, 2011 | 34.44 | 36.08 | 33.31 | 33.54 | 112,734 | -1.46(-4.18%) |
Aug 03, 2011 | 34.89 | 35.19 | 33.93 | 35.00 | 91,393 | +0.14(+0.39%) |
Aug 02, 2011 | 36.54 | 37.21 | 34.87 | 34.87 | 65,672 | -2.04(-5.53%) |
Aug 01, 2011 | 37.15 | 37.15 | 36.13 | 36.91 | 97,664 | +0.15(+0.42%) |
Jul 29, 2011 | 36.33 | 37.12 | 36.09 | 36.76 | 70,480 | +0.02(+0.05%) |
Jul 28, 2011 | 37.01 | 37.56 | 36.63 | 36.74 | 53,107 | -0.16(-0.45%) |
Jul 27, 2011 | 38.67 | 38.67 | 36.66 | 36.90 | 109,182 | -1.98(-5.10%) |
Jul 26, 2011 | 38.87 | 39.04 | 38.65 | 38.88 | 99,095 | +0.01(+0.02%) |
Jul 25, 2011 | 38.39 | 39.27 | 38.38 | 38.87 | 60,686 | +0.07(+0.17%) |
Jul 22, 2011 | 39.10 | 39.23 | 38.68 | 38.81 | 39,270 | +0.05(+0.12%) |
Jul 21, 2011 | 37.91 | 38.79 | 37.20 | 38.76 | 111,411 | +1.06(+2.80%) |
Jul 20, 2011 | 37.97 | 37.97 | 37.14 | 37.70 | 70,700 | -0.29(-0.76%) |
Jul 19, 2011 | 37.90 | 38.50 | 37.33 | 37.99 | 74,401 | +0.48(+1.29%) |
Jul 18, 2011 | 37.84 | 37.86 | 37.43 | 37.51 | 54,155 | -0.45(-1.17%) |
Jul 15, 2011 | 37.58 | 38.17 | 37.06 | 37.96 | 214,453 | +0.54(+1.45%) |
Jul 14, 2011 | 38.53 | 38.53 | 37.28 | 37.41 | 78,376 | -0.85(-2.23%) |
Jul 13, 2011 | 37.76 | 38.56 | 37.76 | 38.27 | 80,246 | +0.67(+1.78%) |
Jul 12, 2011 | 36.89 | 37.89 | 36.89 | 37.60 | 77,560 | +0.52(+1.41%) |
Jul 11, 2011 | 37.23 | 37.40 | 36.76 | 37.07 | 71,226 | -0.72(-1.90%) |
Jul 08, 2011 | 37.26 | 37.91 | 37.26 | 37.79 | 60,293 | -0.12(-0.31%) |
Jul 07, 2011 | 37.75 | 38.20 | 37.56 | 37.91 | 79,323 | +0.54(+1.45%) |
Jul 06, 2011 | 37.36 | 37.52 | 37.04 | 37.36 | 98,978 | -0.10(-0.26%) |
Jul 05, 2011 | 37.05 | 37.99 | 37.05 | 37.46 | 104,359 | +0.30(+0.81%) |