Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 30.73 | 30.73 | 30.33 | 30.60 | 32,611 | +0.52(+1.73%) |
Sep 29, 2011 | 29.90 | 30.29 | 29.87 | 30.08 | 24,177 | +0.03(+0.09%) |
Sep 28, 2011 | 29.97 | 30.06 | 29.33 | 30.05 | 42,085 | -0.02(-0.08%) |
Sep 27, 2011 | 30.06 | 30.13 | 29.89 | 30.08 | 38,346 | -0.58(-1.90%) |
Sep 26, 2011 | 30.88 | 31.00 | 30.63 | 30.66 | 69,653 | -0.48(-1.53%) |
Sep 23, 2011 | 31.79 | 31.79 | 31.10 | 31.13 | 10,737 | -0.86(-2.68%) |
Sep 22, 2011 | 31.57 | 31.99 | 31.57 | 31.99 | 30,441 | +0.99(+3.18%) |
Sep 21, 2011 | 30.70 | 31.02 | 30.53 | 31.00 | 16,651 | +0.44(+1.43%) |
Sep 20, 2011 | 30.47 | 30.58 | 30.41 | 30.57 | 5,298 | +0.10(+0.34%) |
Sep 19, 2011 | 30.44 | 30.60 | 30.37 | 30.46 | 22,025 | +0.77(+2.60%) |
Sep 16, 2011 | 29.43 | 29.76 | 29.37 | 29.69 | 19,971 | +0.09(+0.31%) |
Sep 15, 2011 | 29.60 | 29.72 | 29.49 | 29.60 | 59,475 | -0.65(-2.14%) |
Sep 14, 2011 | 30.14 | 30.34 | 30.04 | 30.25 | 19,126 | -0.01(-0.03%) |
Sep 13, 2011 | 30.31 | 30.31 | 30.14 | 30.25 | 12,412 | -0.19(-0.64%) |
Sep 12, 2011 | 30.67 | 30.78 | 30.45 | 30.45 | 38,419 | -0.29(-0.95%) |
Sep 09, 2011 | 30.48 | 30.77 | 30.42 | 30.74 | 132,154 | +0.45(+1.49%) |
Sep 08, 2011 | 30.21 | 30.29 | 30.01 | 30.29 | 53,395 | +0.39(+1.31%) |
Sep 07, 2011 | 30.05 | 30.14 | 29.84 | 29.90 | 40,450 | -0.52(-1.71%) |
Sep 06, 2011 | 30.59 | 30.64 | 30.26 | 30.42 | 10,959 | +0.21(+0.69%) |
Sep 02, 2011 | 30.01 | 30.25 | 29.84 | 30.21 | 33,126 | +0.81(+2.76%) |
Sep 01, 2011 | 29.04 | 29.40 | 28.55 | 29.40 | 47,999 | +0.65(+2.28%) |
Aug 31, 2011 | 29.21 | 29.21 | 28.72 | 28.74 | 11,744 | -0.29(-0.98%) |
Aug 30, 2011 | 29.03 | 29.10 | 29.02 | 29.03 | 4,793 | +0.55(+1.93%) |
Aug 29, 2011 | 28.42 | 28.54 | 28.42 | 28.48 | 6,822 | -0.45(-1.56%) |
Aug 26, 2011 | 29.13 | 29.33 | 28.77 | 28.93 | 32,810 | +0.19(+0.66%) |
Aug 25, 2011 | 28.44 | 28.81 | 28.39 | 28.74 | 59,819 | +0.50(+1.77%) |
Aug 24, 2011 | 28.98 | 28.98 | 28.23 | 28.24 | 17,029 | -0.96(-3.30%) |
Aug 23, 2011 | 29.33 | 29.71 | 29.20 | 29.20 | 48,074 | -0.34(-1.14%) |
Aug 22, 2011 | 29.25 | 29.56 | 29.25 | 29.54 | 19,759 | -0.10(-0.33%) |
Aug 19, 2011 | 29.58 | 29.64 | 29.31 | 29.64 | 20,057 | +0.08(+0.25%) |
Aug 18, 2011 | 29.72 | 30.21 | 29.44 | 29.56 | 169,650 | +0.47(+1.61%) |
Aug 17, 2011 | 28.74 | 29.10 | 28.46 | 29.10 | 27,371 | +0.47(+1.63%) |
Aug 16, 2011 | 28.21 | 28.78 | 28.20 | 28.63 | 87,049 | +0.47(+1.66%) |
Aug 15, 2011 | 28.42 | 28.50 | 28.16 | 28.16 | 54,336 | -0.31(-1.07%) |
Aug 12, 2011 | 28.14 | 28.49 | 28.05 | 28.47 | 51,644 | +0.66(+2.37%) |
Aug 11, 2011 | 28.52 | 28.63 | 27.22 | 27.81 | 87,480 | -1.35(-4.62%) |
Aug 10, 2011 | 28.71 | 29.16 | 28.43 | 29.16 | 50,226 | +1.09(+3.90%) |
Aug 09, 2011 | 27.04 | 29.37 | 26.96 | 28.06 | 272,705 | +0.49(+1.78%) |
Aug 08, 2011 | 26.85 | 27.62 | 26.85 | 27.57 | 99,141 | +1.24(+4.73%) |
Aug 05, 2011 | 26.62 | 27.12 | 26.33 | 26.33 | 254,504 | -0.95(-3.47%) |
Aug 04, 2011 | 26.35 | 27.27 | 26.34 | 27.27 | 143,752 | +1.05(+3.99%) |
Aug 03, 2011 | 26.14 | 26.50 | 26.12 | 26.23 | 89,544 | +0.02(+0.09%) |
Aug 02, 2011 | 25.73 | 26.24 | 25.62 | 26.20 | 87,551 | +0.75(+2.96%) |
Aug 01, 2011 | 25.11 | 25.58 | 25.11 | 25.45 | 170,942 | +0.26(+1.02%) |
Jul 29, 2011 | 24.75 | 25.28 | 24.73 | 25.19 | 54,911 | +0.89(+3.67%) |
Jul 28, 2011 | 24.38 | 24.41 | 24.29 | 24.30 | 83,317 | +0.12(+0.51%) |
Jul 27, 2011 | 24.17 | 24.30 | 24.02 | 24.18 | 11,807 | -0.11(-0.47%) |
Jul 26, 2011 | 24.08 | 24.34 | 24.08 | 24.29 | 35,031 | +0.31(+1.27%) |
Jul 25, 2011 | 23.98 | 24.23 | 23.92 | 23.99 | 52,815 | -0.23(-0.97%) |
Jul 22, 2011 | 24.18 | 24.22 | 24.17 | 24.22 | 63,235 | +0.27(+1.13%) |
Jul 21, 2011 | 24.16 | 24.24 | 23.82 | 23.95 | 48,818 | -0.40(-1.63%) |
Jul 20, 2011 | 24.49 | 24.49 | 24.35 | 24.35 | 11,605 | -0.34(-1.36%) |
Jul 19, 2011 | 24.34 | 24.69 | 24.29 | 24.69 | 45,695 | +0.23(+0.96%) |
Jul 18, 2011 | 24.57 | 24.62 | 24.42 | 24.45 | 55,683 | -0.03(-0.11%) |
Jul 15, 2011 | 24.07 | 24.48 | 24.06 | 24.48 | 7,821 | +0.30(+1.23%) |
Jul 14, 2011 | 24.32 | 24.47 | 24.18 | 24.18 | 9,461 | -0.41(-1.67%) |
Jul 13, 2011 | 24.31 | 24.60 | 24.20 | 24.59 | 156,914 | +0.12(+0.50%) |
Jul 12, 2011 | 24.42 | 24.48 | 24.25 | 24.47 | 46,540 | +0.13(+0.54%) |
Jul 11, 2011 | 24.15 | 24.36 | 24.10 | 24.34 | 13,565 | +0.53(+2.23%) |
Jul 08, 2011 | 23.67 | 23.88 | 23.65 | 23.81 | 85,553 | +0.71(+3.07%) |
Jul 07, 2011 | 23.13 | 23.13 | 23.02 | 23.10 | 49,020 | -0.27(-1.15%) |
Jul 06, 2011 | 23.48 | 23.50 | 23.37 | 23.37 | 41,376 | +0.14(+0.60%) |
Jul 05, 2011 | 23.12 | 23.24 | 23.07 | 23.23 | 124,368 | +0.42(+1.84%) |