Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.15 | 27.69 | 27.04 | 27.11 | 285,526 | -0.25(-0.91%) |
Sep 29, 2011 | 28.23 | 28.26 | 27.10 | 27.36 | 496,974 | -0.50(-1.80%) |
Sep 28, 2011 | 28.36 | 28.45 | 27.78 | 27.87 | 290,681 | +0.06(+0.22%) |
Sep 27, 2011 | 28.07 | 28.25 | 27.64 | 27.81 | 296,367 | -0.62(-2.19%) |
Sep 26, 2011 | 28.11 | 28.46 | 27.67 | 28.43 | 292,367 | +1.13(+4.13%) |
Sep 23, 2011 | 26.55 | 27.38 | 26.53 | 27.30 | 175,933 | +0.64(+2.41%) |
Sep 22, 2011 | 27.32 | 27.37 | 26.50 | 26.66 | 223,519 | -1.19(-4.28%) |
Sep 21, 2011 | 28.21 | 28.48 | 27.85 | 27.85 | 422,920 | -0.45(-1.59%) |
Sep 20, 2011 | 28.40 | 28.79 | 28.24 | 28.30 | 175,452 | +0.27(+0.96%) |
Sep 19, 2011 | 27.45 | 28.15 | 27.34 | 28.03 | 157,216 | -0.49(-1.73%) |
Sep 16, 2011 | 28.04 | 28.65 | 28.01 | 28.52 | 810,625 | +0.43(+1.53%) |
Sep 15, 2011 | 27.79 | 28.11 | 27.70 | 28.09 | 446,857 | +0.47(+1.72%) |
Sep 14, 2011 | 27.03 | 27.85 | 26.60 | 27.62 | 218,105 | +0.85(+3.18%) |
Sep 13, 2011 | 26.61 | 27.09 | 26.42 | 26.77 | 136,341 | +0.06(+0.21%) |
Sep 12, 2011 | 26.28 | 26.71 | 26.20 | 26.71 | 158,882 | +0.24(+0.91%) |
Sep 09, 2011 | 26.99 | 27.00 | 26.40 | 26.47 | 342,773 | -0.87(-3.19%) |
Sep 08, 2011 | 27.43 | 27.89 | 27.31 | 27.34 | 159,433 | -0.90(-3.17%) |
Sep 07, 2011 | 27.84 | 28.26 | 27.79 | 28.24 | 144,569 | +0.89(+3.24%) |
Sep 06, 2011 | 27.00 | 27.39 | 26.89 | 27.35 | 248,736 | +0.29(+1.07%) |
Sep 02, 2011 | 27.05 | 27.42 | 26.99 | 27.06 | 343,370 | +0.04(+0.13%) |
Sep 01, 2011 | 27.20 | 27.42 | 26.99 | 27.03 | 179,467 | -0.30(-1.10%) |
Aug 31, 2011 | 27.05 | 27.53 | 27.05 | 27.33 | 297,966 | +0.50(+1.86%) |
Aug 30, 2011 | 26.56 | 26.92 | 26.43 | 26.83 | 438,857 | -0.38(-1.39%) |
Aug 29, 2011 | 27.03 | 27.27 | 26.97 | 27.21 | 247,261 | +0.14(+0.53%) |
Aug 26, 2011 | 26.40 | 27.10 | 26.16 | 27.06 | 328,181 | +0.91(+3.49%) |
Aug 25, 2011 | 26.50 | 26.62 | 25.84 | 26.15 | 397,773 | -1.15(-4.22%) |
Aug 24, 2011 | 27.47 | 27.71 | 26.95 | 27.30 | 265,405 | -0.80(-2.84%) |
Aug 23, 2011 | 27.70 | 28.10 | 27.50 | 28.10 | 128,929 | +0.99(+3.66%) |
Aug 22, 2011 | 27.56 | 27.56 | 27.01 | 27.11 | 182,657 | +0.35(+1.32%) |
Aug 19, 2011 | 26.50 | 27.24 | 26.48 | 26.76 | 472,031 | -0.34(-1.24%) |
Aug 18, 2011 | 27.27 | 27.31 | 26.68 | 27.09 | 263,108 | -0.89(-3.17%) |
Aug 17, 2011 | 28.28 | 28.47 | 27.78 | 27.98 | 150,562 | -0.01(-0.04%) |
Aug 16, 2011 | 27.99 | 28.41 | 27.84 | 27.99 | 183,887 | -0.31(-1.08%) |
Aug 15, 2011 | 28.36 | 28.45 | 28.05 | 28.30 | 204,489 | +0.83(+3.03%) |
Aug 12, 2011 | 27.40 | 27.65 | 27.23 | 27.47 | 262,227 | +0.40(+1.47%) |
Aug 11, 2011 | 26.52 | 27.36 | 26.40 | 27.07 | 377,401 | +0.76(+2.90%) |
Aug 10, 2011 | 27.20 | 27.20 | 26.22 | 26.31 | 531,696 | -0.38(-1.41%) |
Aug 09, 2011 | 26.88 | 26.75 | 25.34 | 26.69 | 514,910 | +0.91(+3.52%) |
Aug 08, 2011 | 26.88 | 27.12 | 25.62 | 25.78 | 632,896 | -2.01(-7.23%) |
Aug 05, 2011 | 28.22 | 28.26 | 27.33 | 27.79 | 736,602 | -0.24(-0.86%) |
Aug 04, 2011 | 28.76 | 28.88 | 27.97 | 28.03 | 577,512 | -1.48(-5.01%) |
Aug 03, 2011 | 29.15 | 29.53 | 28.79 | 29.50 | 332,093 | +0.26(+0.88%) |
Aug 02, 2011 | 29.75 | 29.83 | 29.14 | 29.25 | 351,871 | -0.73(-2.42%) |
Aug 01, 2011 | 31.26 | 31.26 | 29.87 | 29.97 | 326,320 | -0.92(-2.98%) |
Jul 29, 2011 | 30.93 | 31.06 | 30.83 | 30.89 | 280,642 | -0.28(-0.90%) |
Jul 28, 2011 | 31.27 | 31.37 | 31.13 | 31.17 | 178,259 | -0.05(-0.17%) |
Jul 27, 2011 | 31.82 | 31.85 | 31.20 | 31.23 | 1,597,319 | -0.86(-2.69%) |
Jul 26, 2011 | 32.02 | 32.15 | 31.88 | 32.09 | 310,757 | +0.67(+2.15%) |
Jul 25, 2011 | 31.22 | 31.50 | 31.12 | 31.42 | 158,641 | +0.29(+0.92%) |
Jul 22, 2011 | 31.16 | 31.21 | 31.05 | 31.13 | 229,900 | -0.12(-0.37%) |
Jul 21, 2011 | 31.09 | 31.44 | 31.07 | 31.25 | 404,443 | +0.20(+0.66%) |
Jul 20, 2011 | 31.12 | 31.25 | 30.89 | 31.04 | 169,383 | +0.00(+0.01%) |
Jul 19, 2011 | 31.27 | 31.30 | 30.91 | 31.04 | 173,616 | +0.23(+0.76%) |
Jul 18, 2011 | 30.90 | 30.90 | 30.54 | 30.80 | 217,786 | +0.41(+1.33%) |
Jul 15, 2011 | 30.29 | 30.58 | 29.99 | 30.40 | 239,755 | +0.90(+3.06%) |
Jul 14, 2011 | 29.85 | 29.97 | 29.44 | 29.50 | 142,086 | -0.11(-0.37%) |
Jul 13, 2011 | 29.49 | 29.93 | 29.46 | 29.60 | 234,146 | +0.65(+2.26%) |
Jul 12, 2011 | 28.88 | 29.19 | 28.84 | 28.95 | 272,665 | -0.33(-1.14%) |
Jul 11, 2011 | 29.48 | 29.54 | 29.20 | 29.28 | 133,798 | -0.75(-2.50%) |
Jul 08, 2011 | 30.07 | 30.17 | 29.81 | 30.03 | 85,009 | +0.02(+0.08%) |
Jul 07, 2011 | 29.86 | 30.20 | 29.77 | 30.01 | 165,829 | +0.04(+0.15%) |
Jul 06, 2011 | 29.75 | 29.97 | 29.72 | 29.97 | 187,155 | -0.02(-0.07%) |
Jul 05, 2011 | 29.96 | 30.09 | 29.89 | 29.99 | 341,787 | -0.31(-1.02%) |