Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 29.19 | 29.77 | 28.80 | 28.80 | 394,595 | -0.68(-2.30%) |
Sep 29, 2011 | 29.07 | 29.48 | 28.92 | 29.48 | 294,854 | +0.91(+3.18%) |
Sep 28, 2011 | 29.78 | 29.88 | 28.57 | 28.57 | 344,937 | -1.23(-4.14%) |
Sep 27, 2011 | 29.90 | 30.18 | 29.62 | 29.81 | 361,019 | +0.45(+1.52%) |
Sep 26, 2011 | 29.19 | 29.39 | 28.90 | 29.36 | 438,133 | +0.37(+1.29%) |
Sep 23, 2011 | 28.31 | 29.02 | 28.20 | 28.99 | 519,644 | +0.61(+2.13%) |
Sep 22, 2011 | 28.17 | 28.64 | 28.10 | 28.38 | 737,736 | -0.45(-1.55%) |
Sep 21, 2011 | 29.86 | 29.96 | 28.80 | 28.83 | 477,708 | -1.11(-3.70%) |
Sep 20, 2011 | 29.43 | 30.36 | 29.35 | 29.93 | 719,590 | +0.68(+2.31%) |
Sep 19, 2011 | 28.87 | 29.39 | 28.69 | 29.26 | 472,202 | +0.06(+0.22%) |
Sep 16, 2011 | 28.72 | 29.47 | 28.52 | 29.19 | 810,803 | +0.76(+2.66%) |
Sep 15, 2011 | 28.52 | 28.57 | 28.06 | 28.44 | 236,974 | +0.13(+0.45%) |
Sep 14, 2011 | 28.05 | 28.52 | 27.61 | 28.31 | 248,592 | +0.51(+1.83%) |
Sep 13, 2011 | 27.75 | 27.86 | 27.45 | 27.80 | 277,121 | +0.07(+0.26%) |
Sep 12, 2011 | 27.33 | 27.75 | 27.27 | 27.73 | 473,843 | +0.10(+0.35%) |
Sep 09, 2011 | 28.48 | 28.52 | 27.43 | 27.63 | 550,636 | -1.04(-3.61%) |
Sep 08, 2011 | 28.82 | 29.16 | 28.59 | 28.67 | 591,899 | -0.28(-0.96%) |
Sep 07, 2011 | 28.69 | 28.96 | 28.49 | 28.95 | 362,382 | +0.65(+2.31%) |
Sep 06, 2011 | 27.87 | 28.35 | 27.75 | 28.29 | 249,914 | -0.29(-1.03%) |
Sep 02, 2011 | 28.71 | 29.02 | 28.52 | 28.59 | 392,410 | -0.76(-2.60%) |
Sep 01, 2011 | 29.54 | 29.70 | 29.22 | 29.35 | 319,391 | -0.13(-0.43%) |
Aug 31, 2011 | 29.50 | 29.63 | 29.28 | 29.48 | 212,607 | +0.15(+0.52%) |
Aug 30, 2011 | 29.04 | 29.45 | 28.96 | 29.33 | 260,991 | +0.14(+0.49%) |
Aug 29, 2011 | 28.80 | 29.23 | 28.71 | 29.19 | 217,207 | +0.71(+2.49%) |
Aug 26, 2011 | 27.90 | 28.48 | 27.39 | 28.48 | 166,980 | +0.41(+1.45%) |
Aug 25, 2011 | 28.85 | 28.96 | 27.82 | 28.07 | 267,118 | -0.62(-2.17%) |
Aug 24, 2011 | 27.98 | 28.72 | 27.98 | 28.69 | 190,080 | +0.65(+2.33%) |
Aug 23, 2011 | 27.16 | 28.06 | 26.99 | 28.04 | 410,919 | +1.04(+3.86%) |
Aug 22, 2011 | 27.68 | 27.68 | 26.77 | 27.00 | 376,387 | -0.16(-0.59%) |
Aug 19, 2011 | 26.95 | 27.59 | 26.95 | 27.16 | 357,934 | -0.18(-0.64%) |
Aug 18, 2011 | 27.53 | 27.85 | 27.11 | 27.33 | 600,223 | -0.96(-3.41%) |
Aug 17, 2011 | 28.39 | 28.78 | 28.26 | 28.29 | 280,199 | +0.03(+0.11%) |
Aug 16, 2011 | 28.04 | 28.40 | 27.81 | 28.26 | 327,190 | -0.13(-0.45%) |
Aug 15, 2011 | 27.67 | 28.39 | 27.62 | 28.39 | 330,783 | +1.03(+3.75%) |
Aug 12, 2011 | 27.84 | 27.93 | 27.18 | 27.36 | 335,572 | -0.29(-1.04%) |
Aug 11, 2011 | 26.75 | 28.16 | 26.35 | 27.65 | 794,183 | +0.84(+3.15%) |
Aug 10, 2011 | 27.64 | 28.20 | 26.69 | 26.81 | 649,058 | -1.57(-5.53%) |
Aug 09, 2011 | 26.28 | 28.37 | 25.63 | 28.37 | 907,052 | +2.70(+10.51%) |
Aug 08, 2011 | 26.28 | 27.62 | 25.58 | 25.67 | 890,581 | -2.76(-9.69%) |
Aug 05, 2011 | 29.21 | 29.21 | 28.00 | 28.43 | 576,561 | -0.44(-1.52%) |
Aug 04, 2011 | 29.37 | 29.90 | 28.85 | 28.87 | 476,907 | -0.88(-2.95%) |
Aug 03, 2011 | 29.67 | 29.94 | 29.36 | 29.74 | 334,729 | +0.13(+0.43%) |
Aug 02, 2011 | 29.81 | 30.11 | 29.60 | 29.62 | 416,783 | -0.23(-0.77%) |
Aug 01, 2011 | 30.00 | 30.15 | 29.62 | 29.85 | 382,591 | +0.15(+0.51%) |
Jul 29, 2011 | 29.37 | 30.08 | 29.31 | 29.70 | 547,519 | +0.16(+0.54%) |
Jul 28, 2011 | 29.63 | 29.78 | 29.48 | 29.54 | 238,671 | -0.16(-0.54%) |
Jul 27, 2011 | 30.01 | 30.01 | 29.65 | 29.70 | 436,910 | -0.49(-1.64%) |
Jul 26, 2011 | 30.64 | 30.64 | 30.13 | 30.19 | 205,916 | -0.39(-1.28%) |
Jul 25, 2011 | 30.45 | 30.80 | 30.45 | 30.58 | 278,996 | -0.21(-0.67%) |
Jul 22, 2011 | 30.90 | 30.90 | 30.76 | 30.79 | 172,649 | -0.11(-0.36%) |
Jul 21, 2011 | 30.91 | 31.04 | 30.76 | 30.90 | 308,671 | +0.18(+0.57%) |
Jul 20, 2011 | 30.68 | 30.83 | 30.56 | 30.72 | 243,334 | +0.10(+0.34%) |
Jul 19, 2011 | 30.48 | 30.66 | 30.43 | 30.62 | 210,792 | +0.29(+0.95%) |
Jul 18, 2011 | 30.72 | 30.83 | 30.25 | 30.33 | 130,563 | -0.51(-1.65%) |
Jul 15, 2011 | 30.72 | 30.89 | 30.62 | 30.84 | 261,097 | +0.17(+0.55%) |
Jul 14, 2011 | 31.15 | 31.23 | 30.63 | 30.68 | 189,033 | -0.40(-1.28%) |
Jul 13, 2011 | 31.12 | 31.38 | 30.95 | 31.07 | 208,257 | +0.10(+0.31%) |
Jul 12, 2011 | 30.74 | 31.16 | 30.72 | 30.98 | 200,847 | +0.09(+0.28%) |
Jul 11, 2011 | 31.06 | 31.26 | 30.82 | 30.89 | 147,048 | -0.40(-1.27%) |
Jul 08, 2011 | 31.23 | 31.53 | 31.14 | 31.29 | 199,397 | -0.30(-0.96%) |
Jul 07, 2011 | 31.79 | 31.79 | 31.49 | 31.59 | 148,499 | +0.10(+0.30%) |
Jul 06, 2011 | 31.30 | 31.60 | 31.28 | 31.50 | 189,112 | +0.22(+0.71%) |
Jul 05, 2011 | 31.36 | 31.41 | 31.16 | 31.27 | 256,177 | -0.06(-0.20%) |