Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.66 | 26.14 | 25.19 | 25.23 | 2,093,024 | -1.03(-3.94%) |
Sep 29, 2011 | 26.32 | 26.47 | 25.56 | 26.26 | 1,461,052 | +0.74(+2.90%) |
Sep 28, 2011 | 26.32 | 26.58 | 25.45 | 25.52 | 1,796,657 | -0.72(-2.75%) |
Sep 27, 2011 | 26.37 | 27.80 | 26.05 | 26.25 | 2,804,988 | +0.67(+2.60%) |
Sep 26, 2011 | 25.09 | 25.66 | 24.23 | 25.58 | 1,539,507 | +0.67(+2.67%) |
Sep 23, 2011 | 24.08 | 25.15 | 23.99 | 24.92 | 2,281,526 | +0.47(+1.92%) |
Sep 22, 2011 | 24.42 | 24.57 | 23.84 | 24.45 | 3,290,865 | -1.27(-4.95%) |
Sep 21, 2011 | 26.89 | 27.17 | 25.71 | 25.72 | 1,231,702 | -1.27(-4.69%) |
Sep 20, 2011 | 27.31 | 27.95 | 26.96 | 26.99 | 1,014,441 | -0.26(-0.96%) |
Sep 19, 2011 | 26.81 | 27.50 | 26.36 | 27.25 | 1,416,162 | -0.40(-1.46%) |
Sep 16, 2011 | 28.42 | 28.69 | 27.47 | 27.65 | 1,348,126 | -0.77(-2.72%) |
Sep 15, 2011 | 28.04 | 28.60 | 27.74 | 28.42 | 1,664,659 | +1.10(+4.03%) |
Sep 14, 2011 | 26.54 | 27.77 | 26.48 | 27.32 | 2,108,311 | +0.80(+3.00%) |
Sep 13, 2011 | 26.30 | 26.62 | 25.95 | 26.53 | 1,575,843 | +0.38(+1.45%) |
Sep 12, 2011 | 25.86 | 26.40 | 25.60 | 26.15 | 2,293,027 | -0.11(-0.41%) |
Sep 09, 2011 | 27.62 | 27.70 | 26.15 | 26.25 | 3,272,536 | -1.92(-6.82%) |
Sep 08, 2011 | 28.35 | 28.58 | 27.96 | 28.18 | 1,725,902 | -0.39(-1.35%) |
Sep 07, 2011 | 28.63 | 28.70 | 28.29 | 28.56 | 1,663,680 | +0.33(+1.16%) |
Sep 06, 2011 | 27.36 | 28.25 | 26.81 | 28.23 | 1,579,375 | -0.36(-1.26%) |
Sep 02, 2011 | 28.60 | 29.06 | 28.16 | 28.60 | 1,404,306 | -0.85(-2.87%) |
Sep 01, 2011 | 29.81 | 30.75 | 29.39 | 29.44 | 2,374,633 | -0.20(-0.67%) |
Aug 31, 2011 | 29.19 | 29.76 | 29.14 | 29.64 | 1,191,194 | +0.58(+1.98%) |
Aug 30, 2011 | 28.26 | 29.34 | 28.01 | 29.06 | 1,443,012 | +0.63(+2.22%) |
Aug 29, 2011 | 28.16 | 28.49 | 27.91 | 28.43 | 1,550,362 | +0.86(+3.13%) |
Aug 26, 2011 | 27.35 | 27.64 | 26.70 | 27.57 | 1,828,476 | -0.03(-0.12%) |
Aug 25, 2011 | 28.61 | 28.61 | 27.26 | 27.60 | 1,484,934 | -0.71(-2.50%) |
Aug 24, 2011 | 28.56 | 29.03 | 27.99 | 28.31 | 1,517,036 | -0.37(-1.29%) |
Aug 23, 2011 | 27.65 | 28.70 | 27.22 | 28.68 | 2,661,974 | +1.53(+5.63%) |
Aug 22, 2011 | 27.52 | 27.69 | 26.62 | 27.15 | 2,549,779 | +0.44(+1.66%) |
Aug 19, 2011 | 26.69 | 27.80 | 26.60 | 26.71 | 2,497,294 | -0.62(-2.28%) |
Aug 18, 2011 | 28.59 | 28.59 | 26.94 | 27.33 | 3,023,141 | -2.36(-7.94%) |
Aug 17, 2011 | 29.95 | 30.43 | 29.52 | 29.69 | 1,453,719 | +0.01(+0.03%) |
Aug 16, 2011 | 29.63 | 29.84 | 29.25 | 29.68 | 1,512,386 | -0.46(-1.53%) |
Aug 15, 2011 | 29.66 | 30.28 | 29.30 | 30.14 | 1,724,981 | +1.00(+3.44%) |
Aug 12, 2011 | 29.84 | 29.94 | 28.82 | 29.14 | 2,209,368 | -0.16(-0.56%) |
Aug 11, 2011 | 27.44 | 29.55 | 26.76 | 29.30 | 3,138,979 | +1.70(+6.16%) |
Aug 10, 2011 | 27.59 | 28.96 | 26.68 | 27.60 | 4,500,151 | -0.48(-1.70%) |
Aug 09, 2011 | 27.11 | 28.10 | 25.91 | 28.08 | 5,187,775 | +1.66(+6.28%) |
Aug 08, 2011 | 27.11 | 27.73 | 26.09 | 26.42 | 4,061,409 | -2.05(-7.19%) |
Aug 05, 2011 | 29.48 | 29.63 | 26.96 | 28.46 | 3,873,363 | -0.66(-2.26%) |
Aug 04, 2011 | 30.43 | 30.44 | 28.65 | 29.12 | 3,250,148 | -1.73(-5.59%) |
Aug 03, 2011 | 30.94 | 31.36 | 30.00 | 30.85 | 2,958,203 | -0.07(-0.21%) |
Aug 02, 2011 | 31.50 | 31.76 | 30.87 | 30.91 | 1,565,654 | -0.86(-2.71%) |
Aug 01, 2011 | 32.25 | 32.51 | 31.36 | 31.78 | 892,760 | +0.27(+0.86%) |
Jul 29, 2011 | 31.63 | 31.82 | 31.14 | 31.50 | 1,529,052 | -0.39(-1.24%) |
Jul 28, 2011 | 31.59 | 32.58 | 31.28 | 31.90 | 1,435,119 | +0.21(+0.65%) |
Jul 27, 2011 | 32.28 | 32.51 | 31.54 | 31.69 | 1,922,818 | -0.66(-2.03%) |
Jul 26, 2011 | 33.35 | 33.36 | 32.16 | 32.35 | 2,435,506 | -0.68(-2.06%) |
Jul 25, 2011 | 32.86 | 33.29 | 32.54 | 33.03 | 1,674,432 | +0.00(+0.00%) |
Jul 22, 2011 | 32.74 | 33.07 | 32.74 | 33.03 | 1,167,186 | +0.29(+0.88%) |
Jul 21, 2011 | 32.41 | 32.83 | 32.11 | 32.74 | 1,525,106 | +0.58(+1.81%) |
Jul 20, 2011 | 32.43 | 32.68 | 31.92 | 32.16 | 1,543,027 | -0.12(-0.38%) |
Jul 19, 2011 | 32.01 | 32.67 | 31.94 | 32.28 | 1,379,784 | +0.66(+2.08%) |
Jul 18, 2011 | 31.70 | 31.70 | 31.08 | 31.63 | 1,455,669 | -0.30(-0.95%) |
Jul 15, 2011 | 31.39 | 32.10 | 31.25 | 31.93 | 1,794,988 | +0.82(+2.64%) |
Jul 14, 2011 | 31.33 | 31.60 | 30.74 | 31.11 | 2,394,140 | +0.08(+0.26%) |
Jul 13, 2011 | 30.32 | 31.48 | 30.29 | 31.03 | 1,813,095 | +0.88(+2.92%) |
Jul 12, 2011 | 29.98 | 30.56 | 29.89 | 30.15 | 2,139,132 | -0.09(-0.30%) |
Jul 11, 2011 | 30.81 | 31.01 | 30.07 | 30.24 | 1,891,397 | -1.04(-3.31%) |
Jul 08, 2011 | 30.90 | 31.32 | 30.86 | 31.27 | 1,831,779 | -0.04(-0.13%) |
Jul 07, 2011 | 30.86 | 31.67 | 30.67 | 31.32 | 1,967,048 | +1.03(+3.39%) |
Jul 06, 2011 | 30.95 | 30.99 | 30.14 | 30.29 | 1,452,279 | -0.88(-2.82%) |
Jul 05, 2011 | 31.32 | 31.86 | 31.11 | 31.17 | 1,963,793 | +0.19(+0.61%) |