Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.34 | 27.09 | 26.21 | 26.47 | 534,978 | -0.28(-1.06%) |
Sep 29, 2011 | 26.89 | 27.30 | 26.33 | 26.75 | 391,955 | +0.57(+2.17%) |
Sep 28, 2011 | 26.52 | 26.74 | 25.99 | 26.19 | 559,964 | -0.05(-0.17%) |
Sep 27, 2011 | 25.80 | 26.81 | 25.65 | 26.23 | 234,256 | +1.05(+4.16%) |
Sep 26, 2011 | 25.02 | 25.23 | 24.50 | 25.18 | 228,624 | +0.41(+1.67%) |
Sep 23, 2011 | 23.97 | 24.82 | 23.97 | 24.77 | 296,411 | +0.75(+3.13%) |
Sep 22, 2011 | 23.74 | 24.17 | 23.57 | 24.02 | 617,996 | -0.54(-2.21%) |
Sep 21, 2011 | 26.46 | 26.60 | 24.54 | 24.56 | 461,145 | -1.88(-7.12%) |
Sep 20, 2011 | 27.05 | 27.19 | 26.43 | 26.44 | 243,273 | -0.42(-1.57%) |
Sep 19, 2011 | 26.84 | 27.04 | 26.41 | 26.86 | 249,998 | -0.44(-1.61%) |
Sep 16, 2011 | 27.13 | 27.53 | 27.02 | 27.31 | 283,067 | +0.36(+1.33%) |
Sep 15, 2011 | 26.87 | 27.12 | 26.69 | 26.95 | 209,556 | +0.32(+1.21%) |
Sep 14, 2011 | 26.08 | 26.90 | 25.38 | 26.63 | 294,346 | +0.80(+3.09%) |
Sep 13, 2011 | 25.46 | 25.95 | 25.16 | 25.83 | 296,332 | +0.46(+1.81%) |
Sep 12, 2011 | 25.04 | 25.48 | 24.95 | 25.37 | 328,890 | -0.14(-0.54%) |
Sep 09, 2011 | 25.75 | 25.91 | 25.35 | 25.51 | 348,535 | -0.62(-2.35%) |
Sep 08, 2011 | 26.41 | 26.75 | 26.02 | 26.12 | 257,527 | -0.49(-1.83%) |
Sep 07, 2011 | 26.29 | 26.64 | 26.24 | 26.61 | 342,511 | +0.57(+2.19%) |
Sep 06, 2011 | 25.52 | 26.12 | 25.49 | 26.04 | 364,196 | -0.46(-1.73%) |
Sep 02, 2011 | 27.20 | 27.32 | 26.32 | 26.50 | 402,906 | -1.37(-4.91%) |
Sep 01, 2011 | 28.19 | 28.72 | 27.57 | 27.87 | 478,669 | -0.40(-1.43%) |
Aug 31, 2011 | 28.25 | 28.57 | 27.94 | 28.27 | 313,778 | +0.22(+0.79%) |
Aug 30, 2011 | 27.62 | 28.09 | 27.17 | 28.05 | 299,423 | +0.25(+0.89%) |
Aug 29, 2011 | 26.98 | 27.81 | 26.98 | 27.80 | 226,386 | +1.15(+4.31%) |
Aug 26, 2011 | 25.66 | 26.65 | 25.29 | 26.65 | 252,745 | +0.76(+2.94%) |
Aug 25, 2011 | 26.75 | 27.06 | 25.74 | 25.89 | 281,672 | -0.73(-2.76%) |
Aug 24, 2011 | 25.95 | 26.73 | 25.86 | 26.63 | 167,809 | +0.62(+2.36%) |
Aug 23, 2011 | 25.18 | 26.03 | 25.00 | 26.01 | 270,158 | +0.95(+3.77%) |
Aug 22, 2011 | 25.52 | 25.55 | 24.87 | 25.07 | 300,127 | +0.17(+0.66%) |
Aug 19, 2011 | 24.41 | 25.45 | 24.05 | 24.90 | 409,725 | +0.03(+0.11%) |
Aug 18, 2011 | 25.15 | 25.21 | 24.39 | 24.87 | 720,989 | -1.07(-4.14%) |
Aug 17, 2011 | 26.08 | 26.28 | 25.67 | 25.95 | 501,995 | +0.06(+0.25%) |
Aug 16, 2011 | 25.96 | 26.22 | 25.63 | 25.88 | 318,187 | -0.33(-1.26%) |
Aug 15, 2011 | 26.24 | 26.41 | 25.86 | 26.21 | 320,613 | +0.17(+0.67%) |
Aug 12, 2011 | 26.04 | 26.35 | 25.42 | 26.04 | 323,208 | +0.14(+0.53%) |
Aug 11, 2011 | 24.83 | 26.42 | 24.66 | 25.90 | 398,090 | +1.11(+4.48%) |
Aug 10, 2011 | 25.85 | 26.25 | 24.72 | 24.79 | 439,648 | -1.74(-6.54%) |
Aug 09, 2011 | 26.32 | 26.53 | 24.40 | 26.52 | 601,099 | +1.54(+6.17%) |
Aug 08, 2011 | 26.32 | 27.29 | 24.97 | 24.98 | 647,235 | -2.25(-8.26%) |
Aug 05, 2011 | 27.59 | 27.86 | 26.68 | 27.23 | 504,887 | -0.01(-0.03%) |
Aug 04, 2011 | 28.06 | 28.09 | 27.24 | 27.24 | 697,469 | -1.24(-4.35%) |
Aug 03, 2011 | 28.30 | 28.52 | 27.76 | 28.48 | 278,105 | +0.19(+0.68%) |
Aug 02, 2011 | 28.73 | 29.11 | 28.28 | 28.29 | 420,928 | -0.55(-1.91%) |
Aug 01, 2011 | 29.60 | 29.60 | 28.49 | 28.84 | 476,047 | -0.50(-1.72%) |
Jul 29, 2011 | 28.29 | 30.10 | 27.77 | 29.34 | 757,422 | +1.34(+4.79%) |
Jul 28, 2011 | 28.06 | 28.27 | 27.67 | 28.00 | 368,096 | +0.01(+0.03%) |
Jul 27, 2011 | 28.98 | 29.06 | 27.92 | 27.99 | 278,789 | -1.17(-4.00%) |
Jul 26, 2011 | 29.58 | 29.58 | 29.11 | 29.16 | 178,532 | -0.48(-1.61%) |
Jul 25, 2011 | 29.44 | 30.03 | 29.23 | 29.64 | 206,087 | -0.13(-0.43%) |
Jul 22, 2011 | 30.02 | 30.04 | 29.75 | 29.77 | 185,434 | -0.39(-1.31%) |
Jul 21, 2011 | 29.76 | 30.21 | 29.62 | 30.16 | 224,857 | +0.61(+2.05%) |
Jul 20, 2011 | 29.49 | 29.76 | 29.40 | 29.55 | 185,002 | +0.08(+0.28%) |
Jul 19, 2011 | 28.87 | 29.50 | 28.87 | 29.47 | 196,549 | +0.79(+2.75%) |
Jul 18, 2011 | 29.15 | 29.15 | 28.58 | 28.68 | 186,834 | -0.61(-2.07%) |
Jul 15, 2011 | 29.62 | 29.62 | 29.03 | 29.29 | 217,938 | -0.28(-0.93%) |
Jul 14, 2011 | 29.73 | 29.94 | 29.55 | 29.56 | 566,478 | -0.17(-0.56%) |
Jul 13, 2011 | 29.57 | 30.07 | 29.57 | 29.73 | 233,210 | +0.26(+0.87%) |
Jul 12, 2011 | 29.60 | 29.73 | 29.41 | 29.47 | 167,760 | -0.28(-0.93%) |
Jul 11, 2011 | 29.84 | 30.11 | 29.68 | 29.75 | 272,832 | -0.48(-1.58%) |
Jul 08, 2011 | 29.77 | 30.24 | 29.77 | 30.23 | 306,125 | +0.06(+0.21%) |
Jul 07, 2011 | 30.21 | 30.25 | 29.91 | 30.16 | 230,765 | +0.20(+0.67%) |
Jul 06, 2011 | 30.17 | 30.34 | 29.90 | 29.96 | 364,190 | -0.30(-1.00%) |
Jul 05, 2011 | 30.39 | 30.44 | 30.14 | 30.26 | 264,940 | -0.13(-0.42%) |