Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.32 | 26.83 | 26.32 | 26.35 | 324,694 | -0.31(-1.17%) |
Sep 29, 2011 | 26.93 | 27.51 | 26.43 | 26.66 | 326,481 | +0.17(+0.64%) |
Sep 28, 2011 | 27.01 | 27.11 | 26.34 | 26.49 | 432,235 | -0.59(-2.18%) |
Sep 27, 2011 | 27.13 | 27.46 | 27.02 | 27.08 | 398,257 | +0.34(+1.28%) |
Sep 26, 2011 | 26.51 | 26.77 | 26.31 | 26.74 | 265,699 | +0.22(+0.84%) |
Sep 23, 2011 | 26.32 | 26.76 | 26.30 | 26.51 | 432,167 | -0.09(-0.32%) |
Sep 22, 2011 | 26.64 | 26.99 | 26.33 | 26.60 | 787,953 | -0.46(-1.70%) |
Sep 21, 2011 | 27.25 | 27.53 | 27.00 | 27.06 | 337,430 | -0.23(-0.83%) |
Sep 20, 2011 | 27.60 | 27.73 | 27.28 | 27.28 | 233,944 | -0.22(-0.79%) |
Sep 19, 2011 | 27.56 | 27.71 | 27.13 | 27.50 | 301,241 | -0.24(-0.87%) |
Sep 16, 2011 | 27.93 | 27.93 | 27.52 | 27.74 | 193,376 | +0.05(+0.19%) |
Sep 15, 2011 | 27.54 | 28.00 | 27.52 | 27.69 | 260,488 | +0.26(+0.95%) |
Sep 14, 2011 | 27.35 | 27.67 | 27.08 | 27.43 | 262,108 | +0.25(+0.93%) |
Sep 13, 2011 | 27.13 | 27.40 | 26.96 | 27.18 | 265,487 | +0.05(+0.20%) |
Sep 12, 2011 | 26.98 | 27.36 | 26.74 | 27.12 | 362,035 | +0.03(+0.11%) |
Sep 09, 2011 | 27.00 | 27.26 | 26.64 | 27.09 | 537,505 | +0.01(+0.04%) |
Sep 08, 2011 | 27.31 | 27.46 | 27.04 | 27.08 | 206,180 | -0.28(-1.01%) |
Sep 07, 2011 | 27.28 | 27.63 | 27.17 | 27.36 | 280,951 | +0.29(+1.08%) |
Sep 06, 2011 | 26.67 | 27.21 | 26.67 | 27.07 | 404,607 | -0.26(-0.95%) |
Sep 02, 2011 | 27.49 | 27.73 | 27.06 | 27.33 | 343,069 | -0.25(-0.91%) |
Sep 01, 2011 | 27.69 | 28.00 | 27.53 | 27.58 | 285,653 | -0.23(-0.83%) |
Aug 31, 2011 | 27.94 | 28.11 | 27.76 | 27.81 | 305,048 | -0.08(-0.29%) |
Aug 30, 2011 | 27.58 | 27.93 | 27.57 | 27.89 | 264,895 | +0.32(+1.17%) |
Aug 29, 2011 | 27.40 | 27.75 | 27.35 | 27.57 | 307,127 | +0.23(+0.82%) |
Aug 26, 2011 | 27.00 | 27.51 | 26.76 | 27.34 | 302,304 | +0.26(+0.95%) |
Aug 25, 2011 | 27.47 | 27.51 | 27.01 | 27.08 | 297,178 | -0.30(-1.09%) |
Aug 24, 2011 | 27.39 | 27.53 | 27.07 | 27.38 | 206,540 | +0.05(+0.17%) |
Aug 23, 2011 | 27.02 | 27.33 | 26.72 | 27.33 | 291,612 | +0.59(+2.21%) |
Aug 22, 2011 | 27.19 | 27.55 | 26.40 | 26.74 | 381,102 | -0.17(-0.63%) |
Aug 19, 2011 | 27.25 | 27.57 | 26.89 | 26.91 | 469,664 | -0.40(-1.47%) |
Aug 18, 2011 | 27.85 | 27.85 | 27.04 | 27.32 | 472,603 | -0.67(-2.39%) |
Aug 17, 2011 | 27.85 | 28.18 | 27.72 | 27.99 | 258,177 | +0.21(+0.74%) |
Aug 16, 2011 | 27.90 | 28.01 | 27.40 | 27.78 | 426,165 | -0.24(-0.87%) |
Aug 15, 2011 | 27.59 | 28.18 | 27.59 | 28.02 | 531,494 | +0.51(+1.84%) |
Aug 12, 2011 | 27.88 | 28.13 | 27.37 | 27.52 | 497,256 | -0.29(-1.04%) |
Aug 11, 2011 | 27.94 | 28.11 | 27.51 | 27.81 | 776,336 | -0.04(-0.14%) |
Aug 10, 2011 | 27.38 | 28.34 | 26.89 | 27.85 | 1,042,831 | +0.54(+1.97%) |
Aug 09, 2011 | 25.69 | 27.51 | 25.38 | 27.31 | 1,398,993 | +1.86(+7.29%) |
Aug 08, 2011 | 25.69 | 26.10 | 25.13 | 25.45 | 1,523,853 | -1.38(-5.14%) |
Aug 05, 2011 | 27.11 | 27.47 | 25.76 | 26.84 | 1,191,468 | -0.33(-1.20%) |
Aug 04, 2011 | 27.96 | 27.96 | 26.90 | 27.16 | 960,559 | -0.91(-3.25%) |
Aug 03, 2011 | 28.16 | 28.31 | 27.31 | 28.07 | 649,173 | -0.04(-0.14%) |
Aug 02, 2011 | 28.66 | 28.88 | 28.11 | 28.11 | 411,917 | -0.37(-1.31%) |
Aug 01, 2011 | 29.01 | 29.01 | 28.26 | 28.49 | 516,395 | +0.48(+1.70%) |
Jul 29, 2011 | 28.05 | 28.23 | 27.83 | 28.01 | 560,150 | -0.39(-1.36%) |
Jul 28, 2011 | 28.41 | 28.72 | 28.39 | 28.40 | 308,059 | -0.13(-0.46%) |
Jul 27, 2011 | 28.52 | 28.76 | 28.39 | 28.53 | 519,870 | -0.24(-0.83%) |
Jul 26, 2011 | 28.82 | 28.88 | 28.71 | 28.76 | 240,262 | -0.12(-0.42%) |
Jul 25, 2011 | 28.58 | 28.92 | 28.45 | 28.88 | 440,469 | -0.10(-0.33%) |
Jul 22, 2011 | 29.01 | 29.03 | 28.93 | 28.98 | 304,724 | -0.04(-0.12%) |
Jul 21, 2011 | 28.90 | 29.23 | 28.82 | 29.01 | 501,099 | +0.18(+0.62%) |
Jul 20, 2011 | 28.75 | 28.89 | 28.51 | 28.84 | 637,924 | +0.33(+1.15%) |
Jul 19, 2011 | 28.70 | 28.70 | 28.26 | 28.51 | 586,547 | +0.05(+0.18%) |
Jul 18, 2011 | 28.63 | 28.63 | 28.26 | 28.46 | 465,050 | -0.17(-0.59%) |
Jul 15, 2011 | 28.52 | 28.76 | 28.41 | 28.63 | 603,146 | +0.33(+1.16%) |
Jul 14, 2011 | 28.60 | 28.72 | 28.13 | 28.30 | 581,608 | -0.31(-1.07%) |
Jul 13, 2011 | 28.60 | 28.77 | 28.53 | 28.60 | 705,802 | +0.10(+0.33%) |
Jul 12, 2011 | 28.44 | 28.55 | 28.30 | 28.51 | 509,024 | +0.04(+0.14%) |
Jul 11, 2011 | 28.35 | 28.55 | 28.02 | 28.47 | 581,040 | -0.02(-0.06%) |
Jul 08, 2011 | 27.99 | 28.56 | 27.93 | 28.49 | 799,521 | +0.35(+1.24%) |
Jul 07, 2011 | 27.74 | 28.18 | 27.54 | 28.14 | 770,953 | +0.89(+3.27%) |
Jul 06, 2011 | 27.84 | 27.84 | 27.20 | 27.24 | 627,940 | -0.48(-1.75%) |
Jul 05, 2011 | 27.63 | 27.90 | 27.62 | 27.73 | 522,635 | +0.23(+0.84%) |