Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.80 | 25.18 | 24.50 | 24.79 | 81,376 | -1.61(-6.10%) |
Sep 29, 2011 | 26.54 | 26.64 | 25.90 | 26.40 | 92,262 | +0.93(+3.65%) |
Sep 28, 2011 | 26.40 | 26.56 | 25.47 | 25.47 | 37,143 | -0.57(-2.19%) |
Sep 27, 2011 | 25.96 | 26.65 | 25.86 | 26.04 | 57,304 | +1.16(+4.66%) |
Sep 26, 2011 | 24.73 | 25.23 | 24.15 | 24.88 | 46,505 | -0.13(-0.52%) |
Sep 23, 2011 | 24.50 | 25.24 | 24.29 | 25.01 | 31,262 | +0.22(+0.89%) |
Sep 22, 2011 | 25.25 | 25.41 | 24.50 | 24.79 | 361,623 | -2.26(-8.35%) |
Sep 21, 2011 | 27.75 | 27.94 | 26.99 | 27.05 | 20,370 | -1.21(-4.28%) |
Sep 20, 2011 | 28.12 | 28.76 | 27.75 | 28.26 | 139,509 | +0.66(+2.39%) |
Sep 19, 2011 | 27.43 | 27.86 | 27.15 | 27.60 | 18,870 | -1.06(-3.70%) |
Sep 16, 2011 | 28.62 | 28.99 | 28.19 | 28.66 | 21,144 | +0.10(+0.35%) |
Sep 15, 2011 | 28.39 | 28.72 | 28.13 | 28.56 | 65,596 | +1.01(+3.67%) |
Sep 14, 2011 | 26.84 | 27.69 | 26.30 | 27.55 | 29,566 | +1.40(+5.35%) |
Sep 13, 2011 | 25.77 | 26.22 | 25.69 | 26.15 | 36,538 | +0.05(+0.19%) |
Sep 12, 2011 | 25.60 | 26.10 | 25.25 | 26.10 | 192,733 | -0.24(-0.91%) |
Sep 09, 2011 | 26.57 | 26.59 | 26.00 | 26.34 | 195,211 | -1.37(-4.94%) |
Sep 08, 2011 | 27.90 | 28.24 | 27.36 | 27.71 | 341,604 | -1.05(-3.65%) |
Sep 07, 2011 | 28.36 | 28.81 | 28.13 | 28.76 | 35,041 | +1.46(+5.35%) |
Sep 06, 2011 | 26.96 | 27.30 | 26.56 | 27.30 | 32,013 | -1.60(-5.54%) |
Sep 02, 2011 | 29.21 | 29.30 | 28.75 | 28.90 | 136,715 | -1.36(-4.49%) |
Sep 01, 2011 | 30.22 | 30.55 | 29.90 | 30.26 | 140,712 | +0.16(+0.53%) |
Aug 31, 2011 | 30.42 | 30.87 | 29.88 | 30.10 | 144,482 | +0.42(+1.42%) |
Aug 30, 2011 | 29.82 | 29.97 | 29.35 | 29.68 | 464,917 | +0.12(+0.41%) |
Aug 29, 2011 | 29.22 | 29.76 | 29.22 | 29.56 | 227,349 | +0.70(+2.43%) |
Aug 26, 2011 | 28.45 | 29.10 | 28.38 | 28.86 | 200,731 | +0.73(+2.60%) |
Aug 25, 2011 | 29.00 | 29.08 | 27.89 | 28.13 | 338,942 | -0.42(-1.47%) |
Aug 24, 2011 | 28.53 | 29.13 | 28.19 | 28.55 | 305,714 | +0.94(+3.40%) |
Aug 23, 2011 | 27.09 | 27.65 | 26.71 | 27.61 | 607,943 | +1.16(+4.39%) |
Aug 22, 2011 | 27.74 | 27.85 | 26.40 | 26.45 | 156,118 | -0.95(-3.47%) |
Aug 19, 2011 | 27.62 | 28.27 | 27.10 | 27.40 | 143,919 | -1.20(-4.20%) |
Aug 18, 2011 | 29.55 | 29.64 | 28.25 | 28.60 | 312,002 | -1.78(-5.86%) |
Aug 17, 2011 | 31.14 | 31.52 | 30.21 | 30.38 | 186,630 | -0.32(-1.04%) |
Aug 16, 2011 | 30.98 | 31.40 | 30.35 | 30.70 | 212,299 | -0.78(-2.48%) |
Aug 15, 2011 | 31.81 | 32.17 | 31.48 | 31.48 | 182,051 | -0.26(-0.82%) |
Aug 12, 2011 | 31.48 | 32.01 | 31.38 | 31.74 | 33,075 | +0.69(+2.22%) |
Aug 11, 2011 | 29.44 | 31.31 | 29.22 | 31.05 | 36,796 | +1.95(+6.70%) |
Aug 10, 2011 | 30.55 | 30.60 | 28.98 | 29.10 | 45,681 | -1.44(-4.72%) |
Aug 09, 2011 | 30.15 | 31.35 | 28.91 | 30.54 | 70,498 | +1.84(+6.41%) |
Aug 08, 2011 | 28.55 | 29.36 | 28.00 | 28.70 | 88,312 | -3.22(-10.09%) |
Aug 05, 2011 | 32.09 | 32.22 | 30.39 | 31.92 | 86,239 | +0.93(+3.00%) |
Aug 04, 2011 | 31.98 | 32.15 | 30.41 | 30.99 | 79,933 | -2.56(-7.63%) |
Aug 03, 2011 | 33.96 | 34.05 | 32.72 | 33.55 | 401,334 | -0.95(-2.75%) |
Aug 02, 2011 | 35.00 | 35.54 | 34.43 | 34.50 | 65,663 | -1.88(-5.17%) |
Aug 01, 2011 | 37.35 | 37.58 | 36.00 | 36.38 | 70,349 | -0.30(-0.82%) |
Jul 29, 2011 | 36.43 | 36.97 | 36.31 | 36.68 | 17,914 | -0.32(-0.86%) |
Jul 28, 2011 | 35.96 | 37.17 | 35.73 | 37.00 | 114,033 | -1.15(-3.01%) |
Jul 27, 2011 | 38.71 | 38.82 | 37.88 | 38.15 | 114,092 | -0.54(-1.40%) |
Jul 26, 2011 | 39.20 | 39.20 | 38.65 | 38.69 | 31,972 | -0.61(-1.55%) |
Jul 25, 2011 | 39.25 | 39.43 | 38.96 | 39.30 | 35,203 | +0.14(+0.36%) |
Jul 22, 2011 | 39.26 | 39.31 | 39.13 | 39.16 | 31,702 | +0.33(+0.85%) |
Jul 21, 2011 | 38.50 | 39.10 | 38.20 | 38.83 | 46,453 | +0.06(+0.15%) |
Jul 20, 2011 | 38.57 | 38.90 | 38.10 | 38.77 | 33,850 | -0.01(-0.03%) |
Jul 19, 2011 | 38.86 | 38.95 | 38.57 | 38.78 | 40,406 | +0.86(+2.27%) |
Jul 18, 2011 | 37.92 | 38.24 | 37.43 | 37.92 | 25,007 | -0.85(-2.19%) |
Jul 15, 2011 | 38.87 | 39.00 | 38.26 | 38.77 | 44,337 | +1.27(+3.39%) |
Jul 14, 2011 | 38.32 | 38.55 | 37.50 | 37.50 | 36,188 | -0.20(-0.53%) |
Jul 13, 2011 | 37.52 | 38.05 | 37.37 | 37.70 | 82,796 | +1.10(+3.01%) |
Jul 12, 2011 | 36.08 | 37.05 | 36.07 | 36.60 | 65,285 | +0.06(+0.16%) |
Jul 11, 2011 | 36.41 | 36.59 | 36.07 | 36.54 | 41,996 | -1.70(-4.45%) |
Jul 08, 2011 | 38.60 | 38.83 | 37.82 | 38.24 | 96,154 | -0.67(-1.72%) |
Jul 07, 2011 | 38.62 | 38.97 | 38.42 | 38.91 | 62,760 | +1.05(+2.77%) |
Jul 06, 2011 | 38.03 | 38.03 | 37.75 | 37.86 | 35,833 | +0.26(+0.69%) |
Jul 05, 2011 | 38.04 | 38.36 | 37.55 | 37.60 | 65,690 | +0.30(+0.80%) |