Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.69 | 25.87 | 24.82 | 24.86 | 542,262 | -1.22(-4.67%) |
Sep 29, 2011 | 25.89 | 26.17 | 25.22 | 26.08 | 351,565 | +0.73(+2.89%) |
Sep 28, 2011 | 26.74 | 26.77 | 25.07 | 25.34 | 433,281 | -1.36(-5.11%) |
Sep 27, 2011 | 26.57 | 27.64 | 26.55 | 26.71 | 417,179 | +0.73(+2.82%) |
Sep 26, 2011 | 25.47 | 26.02 | 24.68 | 25.97 | 410,452 | +0.73(+2.91%) |
Sep 23, 2011 | 24.91 | 25.51 | 24.82 | 25.24 | 383,742 | +0.22(+0.86%) |
Sep 22, 2011 | 25.05 | 25.86 | 24.62 | 25.02 | 406,530 | -0.93(-3.57%) |
Sep 21, 2011 | 27.11 | 27.11 | 25.95 | 25.95 | 641,314 | -1.28(-4.70%) |
Sep 20, 2011 | 28.09 | 28.28 | 27.21 | 27.23 | 368,697 | -0.76(-2.71%) |
Sep 19, 2011 | 27.83 | 28.10 | 27.30 | 27.98 | 452,178 | -0.44(-1.54%) |
Sep 16, 2011 | 28.53 | 28.92 | 28.21 | 28.42 | 567,046 | -0.11(-0.38%) |
Sep 15, 2011 | 28.09 | 28.61 | 28.07 | 28.53 | 381,767 | +0.48(+1.71%) |
Sep 14, 2011 | 27.41 | 28.37 | 26.79 | 28.05 | 475,863 | +0.83(+3.04%) |
Sep 13, 2011 | 26.58 | 27.41 | 26.32 | 27.22 | 439,702 | +0.81(+3.06%) |
Sep 12, 2011 | 26.05 | 26.63 | 25.54 | 26.41 | 319,367 | -0.05(-0.18%) |
Sep 09, 2011 | 27.12 | 27.31 | 26.27 | 26.46 | 459,016 | -1.02(-3.71%) |
Sep 08, 2011 | 27.41 | 27.84 | 27.31 | 27.48 | 393,839 | -0.24(-0.85%) |
Sep 07, 2011 | 27.24 | 27.73 | 27.04 | 27.72 | 332,902 | +0.93(+3.48%) |
Sep 06, 2011 | 25.85 | 26.86 | 25.85 | 26.79 | 348,713 | -0.12(-0.45%) |
Sep 02, 2011 | 27.17 | 27.67 | 26.74 | 26.91 | 318,760 | -0.88(-3.18%) |
Sep 01, 2011 | 28.61 | 28.79 | 27.75 | 27.79 | 500,237 | -0.84(-2.92%) |
Aug 31, 2011 | 29.11 | 29.54 | 28.30 | 28.63 | 556,971 | -0.18(-0.64%) |
Aug 30, 2011 | 28.24 | 29.07 | 28.00 | 28.81 | 517,379 | +0.33(+1.17%) |
Aug 29, 2011 | 27.69 | 28.52 | 27.59 | 28.48 | 301,573 | +1.23(+4.52%) |
Aug 26, 2011 | 25.91 | 27.42 | 25.46 | 27.25 | 669,237 | +1.12(+4.30%) |
Aug 25, 2011 | 26.86 | 26.98 | 25.94 | 26.12 | 588,146 | -0.50(-1.89%) |
Aug 24, 2011 | 26.03 | 26.70 | 25.59 | 26.63 | 709,998 | +0.52(+2.00%) |
Aug 23, 2011 | 24.82 | 26.11 | 24.54 | 26.10 | 655,128 | +1.45(+5.89%) |
Aug 22, 2011 | 25.35 | 25.45 | 24.40 | 24.65 | 600,359 | -0.02(-0.08%) |
Aug 19, 2011 | 24.56 | 25.70 | 24.48 | 24.67 | 736,752 | -0.31(-1.26%) |
Aug 18, 2011 | 25.41 | 25.52 | 24.65 | 24.99 | 664,139 | -1.36(-5.17%) |
Aug 17, 2011 | 26.77 | 26.98 | 26.09 | 26.35 | 452,859 | -0.26(-0.99%) |
Aug 16, 2011 | 26.63 | 27.01 | 26.26 | 26.61 | 880,175 | -0.47(-1.75%) |
Aug 15, 2011 | 26.95 | 27.35 | 26.52 | 27.09 | 1,034,240 | +0.31(+1.16%) |
Aug 12, 2011 | 27.07 | 27.37 | 26.66 | 26.78 | 935,334 | +0.02(+0.07%) |
Aug 11, 2011 | 25.51 | 27.14 | 25.41 | 26.76 | 575,537 | +1.36(+5.35%) |
Aug 10, 2011 | 25.59 | 26.36 | 25.27 | 25.40 | 1,142,080 | -0.89(-3.40%) |
Aug 09, 2011 | 26.03 | 26.33 | 24.27 | 26.29 | 1,498,940 | +1.93(+7.93%) |
Aug 08, 2011 | 26.03 | 26.30 | 24.28 | 24.36 | 1,599,525 | -2.61(-9.67%) |
Aug 05, 2011 | 27.59 | 28.01 | 26.44 | 26.97 | 2,099,582 | -0.20(-0.73%) |
Aug 04, 2011 | 28.90 | 29.04 | 27.16 | 27.17 | 1,431,621 | -2.33(-7.89%) |
Aug 03, 2011 | 29.28 | 29.60 | 28.35 | 29.49 | 1,261,079 | +0.16(+0.54%) |
Aug 02, 2011 | 30.17 | 30.95 | 29.30 | 29.33 | 946,531 | -1.28(-4.18%) |
Aug 01, 2011 | 30.68 | 30.92 | 30.14 | 30.61 | 883,390 | +0.29(+0.96%) |
Jul 29, 2011 | 29.90 | 30.64 | 29.60 | 30.32 | 736,127 | -0.22(-0.72%) |
Jul 28, 2011 | 31.07 | 31.54 | 30.47 | 30.54 | 947,159 | -0.31(-1.02%) |
Jul 27, 2011 | 32.83 | 32.83 | 30.70 | 30.86 | 974,344 | -1.07(-3.36%) |
Jul 26, 2011 | 32.72 | 33.47 | 31.72 | 31.93 | 1,069,856 | +0.37(+1.16%) |
Jul 25, 2011 | 31.04 | 31.73 | 30.91 | 31.56 | 741,805 | +0.18(+0.58%) |
Jul 22, 2011 | 31.27 | 31.43 | 31.25 | 31.38 | 459,637 | +0.17(+0.56%) |
Jul 21, 2011 | 30.87 | 31.46 | 30.82 | 31.20 | 579,417 | +0.45(+1.47%) |
Jul 20, 2011 | 30.74 | 31.01 | 30.63 | 30.75 | 658,682 | +0.03(+0.09%) |
Jul 19, 2011 | 30.02 | 30.73 | 29.97 | 30.72 | 1,116,021 | +0.94(+3.17%) |
Jul 18, 2011 | 29.63 | 29.81 | 29.38 | 29.78 | 897,443 | +0.03(+0.09%) |
Jul 15, 2011 | 29.57 | 29.76 | 29.03 | 29.75 | 1,156,712 | +0.29(+0.99%) |
Jul 14, 2011 | 30.37 | 30.42 | 29.28 | 29.46 | 1,226,552 | -0.82(-2.72%) |
Jul 13, 2011 | 30.47 | 30.78 | 30.20 | 30.28 | 529,279 | -0.08(-0.28%) |
Jul 12, 2011 | 30.49 | 30.68 | 30.32 | 30.37 | 569,504 | -0.30(-0.97%) |
Jul 11, 2011 | 31.80 | 31.99 | 30.20 | 30.66 | 1,762,399 | -1.67(-5.16%) |
Jul 08, 2011 | 31.83 | 32.37 | 31.80 | 32.33 | 580,957 | -0.00(-0.01%) |
Jul 07, 2011 | 32.35 | 32.55 | 32.12 | 32.34 | 758,692 | +0.40(+1.27%) |
Jul 06, 2011 | 31.53 | 32.12 | 31.36 | 31.93 | 686,675 | +0.43(+1.36%) |
Jul 05, 2011 | 31.64 | 31.89 | 31.31 | 31.50 | 537,553 | -0.13(-0.40%) |