Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.01 | 29.27 | 28.63 | 28.84 | 350,978 | -0.69(-2.35%) |
Sep 29, 2011 | 29.69 | 29.73 | 29.00 | 29.53 | 170,100 | +0.28(+0.94%) |
Sep 28, 2011 | 29.97 | 29.97 | 29.25 | 29.25 | 195,686 | -0.67(-2.22%) |
Sep 27, 2011 | 29.99 | 30.40 | 29.69 | 29.92 | 160,607 | +0.96(+3.31%) |
Sep 26, 2011 | 28.59 | 29.07 | 28.36 | 28.96 | 206,848 | +0.59(+2.08%) |
Sep 23, 2011 | 27.63 | 28.55 | 27.60 | 28.37 | 189,062 | +0.54(+1.95%) |
Sep 22, 2011 | 28.20 | 28.23 | 27.61 | 27.83 | 247,159 | -1.22(-4.19%) |
Sep 21, 2011 | 29.46 | 29.92 | 29.02 | 29.05 | 238,241 | +0.07(+0.23%) |
Sep 20, 2011 | 29.20 | 29.82 | 28.73 | 28.98 | 203,032 | +0.05(+0.16%) |
Sep 19, 2011 | 28.66 | 29.19 | 28.50 | 28.93 | 200,963 | -0.42(-1.42%) |
Sep 16, 2011 | 29.31 | 29.54 | 29.05 | 29.35 | 225,395 | +0.13(+0.46%) |
Sep 15, 2011 | 28.42 | 29.40 | 28.34 | 29.22 | 242,081 | +1.12(+3.99%) |
Sep 14, 2011 | 27.49 | 28.33 | 27.07 | 28.10 | 455,825 | +0.62(+2.25%) |
Sep 13, 2011 | 27.68 | 27.85 | 27.09 | 27.48 | 345,468 | -0.17(-0.62%) |
Sep 12, 2011 | 27.14 | 27.73 | 27.07 | 27.65 | 312,354 | -0.75(-2.64%) |
Sep 09, 2011 | 28.90 | 29.31 | 28.31 | 28.40 | 185,243 | -0.80(-2.73%) |
Sep 08, 2011 | 29.10 | 29.68 | 28.99 | 29.20 | 175,307 | -0.23(-0.77%) |
Sep 07, 2011 | 28.61 | 29.47 | 28.53 | 29.43 | 201,483 | +1.72(+6.21%) |
Sep 06, 2011 | 27.27 | 27.80 | 27.12 | 27.71 | 206,147 | -0.60(-2.11%) |
Sep 02, 2011 | 28.61 | 28.93 | 28.27 | 28.30 | 260,156 | -1.05(-3.56%) |
Sep 01, 2011 | 29.75 | 30.02 | 29.25 | 29.35 | 217,042 | -0.30(-1.03%) |
Aug 31, 2011 | 30.06 | 30.20 | 29.47 | 29.65 | 217,092 | -0.17(-0.57%) |
Aug 30, 2011 | 29.67 | 30.03 | 29.33 | 29.82 | 244,689 | -0.02(-0.06%) |
Aug 29, 2011 | 28.99 | 30.11 | 28.99 | 29.84 | 146,110 | +1.50(+5.30%) |
Aug 26, 2011 | 27.56 | 28.60 | 27.56 | 28.34 | 212,373 | +0.42(+1.50%) |
Aug 25, 2011 | 28.67 | 28.67 | 27.69 | 27.92 | 286,017 | -1.16(-3.99%) |
Aug 24, 2011 | 28.54 | 29.14 | 28.30 | 29.08 | 230,173 | +0.66(+2.31%) |
Aug 23, 2011 | 27.70 | 28.72 | 27.56 | 28.43 | 242,752 | +1.11(+4.07%) |
Aug 22, 2011 | 27.71 | 28.89 | 27.18 | 27.32 | 422,780 | +0.72(+2.72%) |
Aug 19, 2011 | 26.65 | 27.66 | 26.44 | 26.59 | 427,293 | -0.70(-2.58%) |
Aug 18, 2011 | 28.18 | 28.18 | 27.12 | 27.30 | 322,207 | -2.02(-6.90%) |
Aug 17, 2011 | 28.98 | 29.88 | 28.98 | 29.32 | 209,485 | +0.63(+2.19%) |
Aug 16, 2011 | 28.83 | 29.26 | 28.45 | 28.69 | 159,954 | -0.54(-1.85%) |
Aug 15, 2011 | 27.99 | 29.35 | 27.99 | 29.24 | 160,917 | +1.17(+4.16%) |
Aug 12, 2011 | 28.38 | 28.50 | 27.82 | 28.07 | 114,510 | -0.02(-0.07%) |
Aug 11, 2011 | 26.92 | 28.35 | 26.89 | 28.09 | 347,086 | +1.64(+6.22%) |
Aug 10, 2011 | 26.96 | 27.24 | 25.82 | 26.44 | 502,351 | -1.38(-4.95%) |
Aug 09, 2011 | 27.56 | 27.90 | 26.14 | 27.82 | 381,325 | +1.71(+6.55%) |
Aug 08, 2011 | 27.90 | 28.11 | 26.08 | 26.11 | 416,176 | -2.86(-9.87%) |
Aug 05, 2011 | 29.98 | 30.15 | 28.58 | 28.97 | 453,039 | -0.67(-2.28%) |
Aug 04, 2011 | 31.10 | 31.21 | 29.61 | 29.64 | 228,619 | -2.24(-7.03%) |
Aug 03, 2011 | 31.75 | 32.14 | 30.99 | 31.89 | 130,174 | +0.29(+0.93%) |
Aug 02, 2011 | 32.45 | 32.71 | 31.59 | 31.59 | 166,713 | -1.25(-3.82%) |
Aug 01, 2011 | 33.72 | 33.72 | 32.61 | 32.85 | 198,185 | -1.05(-3.08%) |
Jul 29, 2011 | 33.90 | 34.20 | 33.68 | 33.89 | 94,584 | -0.13(-0.39%) |
Jul 28, 2011 | 34.34 | 34.59 | 33.92 | 34.02 | 136,201 | -0.35(-1.02%) |
Jul 27, 2011 | 35.25 | 35.30 | 33.65 | 34.38 | 354,649 | -0.85(-2.40%) |
Jul 26, 2011 | 35.56 | 35.63 | 35.14 | 35.22 | 175,783 | -0.16(-0.46%) |
Jul 25, 2011 | 35.26 | 35.40 | 35.15 | 35.38 | 77,647 | -0.02(-0.05%) |
Jul 22, 2011 | 35.21 | 35.54 | 34.74 | 35.40 | 55,607 | +0.37(+1.06%) |
Jul 21, 2011 | 35.08 | 35.35 | 34.89 | 35.03 | 85,728 | +0.23(+0.66%) |
Jul 20, 2011 | 34.80 | 35.01 | 34.70 | 34.80 | 108,505 | +0.04(+0.11%) |
Jul 19, 2011 | 34.04 | 34.81 | 33.97 | 34.77 | 198,354 | +1.09(+3.25%) |
Jul 18, 2011 | 34.01 | 34.01 | 33.11 | 33.67 | 48,796 | -0.33(-0.98%) |
Jul 15, 2011 | 34.03 | 34.15 | 33.56 | 34.01 | 99,625 | +0.26(+0.76%) |
Jul 14, 2011 | 34.45 | 34.45 | 33.33 | 33.75 | 81,607 | -0.78(-2.26%) |
Jul 13, 2011 | 34.49 | 34.87 | 34.39 | 34.53 | 119,746 | +0.30(+0.89%) |
Jul 12, 2011 | 34.73 | 34.97 | 34.11 | 34.22 | 140,680 | -0.41(-1.18%) |
Jul 11, 2011 | 34.90 | 35.01 | 34.55 | 34.63 | 187,926 | -0.66(-1.86%) |
Jul 08, 2011 | 35.09 | 35.38 | 34.87 | 35.29 | 69,036 | -0.33(-0.93%) |
Jul 07, 2011 | 35.16 | 35.63 | 34.83 | 35.62 | 162,186 | +0.84(+2.40%) |
Jul 06, 2011 | 34.82 | 34.87 | 34.36 | 34.78 | 75,157 | -0.24(-0.68%) |
Jul 05, 2011 | 35.07 | 35.16 | 34.83 | 35.02 | 99,046 | +0.02(+0.05%) |