Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.65 | 25.65 | 24.44 | 25.16 | 339,133 | -0.02(-0.08%) |
Sep 29, 2011 | 24.90 | 25.23 | 24.39 | 25.18 | 263,206 | +1.05(+4.35%) |
Sep 28, 2011 | 25.21 | 25.47 | 24.01 | 24.13 | 205,055 | -1.02(-4.06%) |
Sep 27, 2011 | 25.50 | 25.96 | 24.89 | 25.15 | 176,927 | +0.38(+1.53%) |
Sep 26, 2011 | 24.04 | 24.82 | 23.40 | 24.77 | 286,410 | +0.73(+3.04%) |
Sep 23, 2011 | 23.70 | 24.44 | 23.24 | 24.04 | 364,027 | +0.30(+1.26%) |
Sep 22, 2011 | 24.35 | 24.74 | 23.17 | 23.74 | 607,291 | -1.35(-5.38%) |
Sep 21, 2011 | 25.82 | 26.57 | 25.00 | 25.09 | 392,443 | -0.82(-3.16%) |
Sep 20, 2011 | 27.42 | 27.70 | 25.90 | 25.91 | 259,961 | -1.46(-5.33%) |
Sep 19, 2011 | 26.62 | 27.79 | 26.39 | 27.37 | 445,158 | +0.13(+0.48%) |
Sep 16, 2011 | 26.92 | 27.34 | 26.76 | 27.24 | 990,563 | +0.54(+2.02%) |
Sep 15, 2011 | 27.24 | 27.24 | 26.21 | 26.70 | 309,119 | -0.17(-0.63%) |
Sep 14, 2011 | 26.90 | 27.29 | 26.19 | 26.87 | 334,138 | +0.33(+1.24%) |
Sep 13, 2011 | 26.42 | 26.71 | 26.00 | 26.54 | 303,351 | +0.32(+1.22%) |
Sep 12, 2011 | 24.99 | 26.30 | 24.99 | 26.22 | 413,869 | +0.87(+3.43%) |
Sep 09, 2011 | 25.97 | 26.22 | 24.90 | 25.35 | 269,903 | -0.99(-3.76%) |
Sep 08, 2011 | 26.84 | 27.13 | 26.28 | 26.34 | 259,786 | -0.78(-2.88%) |
Sep 07, 2011 | 26.52 | 27.31 | 26.12 | 27.12 | 242,165 | +0.95(+3.63%) |
Sep 06, 2011 | 25.26 | 26.24 | 25.20 | 26.17 | 255,056 | +0.01(+0.04%) |
Sep 02, 2011 | 27.37 | 27.90 | 25.90 | 26.16 | 322,412 | -1.89(-6.74%) |
Sep 01, 2011 | 27.79 | 28.35 | 27.28 | 28.05 | 338,160 | +0.23(+0.83%) |
Aug 31, 2011 | 27.99 | 28.70 | 27.28 | 27.82 | 312,973 | -0.08(-0.29%) |
Aug 30, 2011 | 27.20 | 28.16 | 26.97 | 27.90 | 310,848 | +0.51(+1.86%) |
Aug 29, 2011 | 26.46 | 27.50 | 26.31 | 27.39 | 216,452 | +1.34(+5.14%) |
Aug 26, 2011 | 24.64 | 26.13 | 24.12 | 26.05 | 329,193 | +1.19(+4.79%) |
Aug 25, 2011 | 25.60 | 25.99 | 24.76 | 24.86 | 282,512 | -0.70(-2.74%) |
Aug 24, 2011 | 26.19 | 26.66 | 24.82 | 25.56 | 478,172 | -0.75(-2.85%) |
Aug 23, 2011 | 25.28 | 26.42 | 24.00 | 26.31 | 588,257 | +1.12(+4.45%) |
Aug 22, 2011 | 26.82 | 27.15 | 25.03 | 25.19 | 611,508 | -0.77(-2.97%) |
Aug 19, 2011 | 26.04 | 27.20 | 25.44 | 25.96 | 3,340,859 | -0.88(-3.28%) |
Aug 18, 2011 | 28.30 | 28.51 | 26.49 | 26.84 | 679,242 | -2.50(-8.52%) |
Aug 17, 2011 | 28.73 | 30.14 | 28.28 | 29.34 | 1,023,642 | +1.84(+6.69%) |
Aug 16, 2011 | 28.34 | 28.40 | 27.01 | 27.50 | 300,258 | -0.92(-3.24%) |
Aug 15, 2011 | 27.99 | 28.49 | 27.60 | 28.42 | 259,799 | +0.84(+3.05%) |
Aug 12, 2011 | 26.88 | 27.64 | 26.60 | 27.58 | 350,840 | +1.01(+3.80%) |
Aug 11, 2011 | 25.58 | 26.87 | 25.01 | 26.57 | 461,029 | +1.20(+4.73%) |
Aug 10, 2011 | 25.28 | 26.37 | 25.01 | 25.37 | 454,059 | -0.42(-1.63%) |
Aug 09, 2011 | 25.32 | 25.99 | 23.80 | 25.79 | 1,014,530 | +1.37(+5.61%) |
Aug 08, 2011 | 26.42 | 27.37 | 24.37 | 24.42 | 561,833 | -3.25(-11.75%) |
Aug 05, 2011 | 29.01 | 29.14 | 27.10 | 27.67 | 510,059 | -1.08(-3.76%) |
Aug 04, 2011 | 30.83 | 31.56 | 28.56 | 28.75 | 466,817 | -2.43(-7.79%) |
Aug 03, 2011 | 31.03 | 32.01 | 30.29 | 31.18 | 415,590 | +0.00(+0.00%) |
Aug 02, 2011 | 33.11 | 34.39 | 31.06 | 31.18 | 369,838 | -2.41(-7.17%) |
Aug 01, 2011 | 36.00 | 36.00 | 32.55 | 33.59 | 408,933 | -1.42(-4.05%) |
Jul 29, 2011 | 34.48 | 35.50 | 33.33 | 35.01 | 348,531 | -0.23(-0.66%) |
Jul 28, 2011 | 34.74 | 36.48 | 34.39 | 35.24 | 470,054 | +0.73(+2.12%) |
Jul 27, 2011 | 37.98 | 37.98 | 33.70 | 34.51 | 827,937 | -1.27(-3.55%) |
Jul 26, 2011 | 35.43 | 36.53 | 35.22 | 35.78 | 237,312 | -0.47(-1.30%) |
Jul 25, 2011 | 36.09 | 36.79 | 35.57 | 36.25 | 277,288 | -0.50(-1.36%) |
Jul 22, 2011 | 36.25 | 36.88 | 35.86 | 36.75 | 188,631 | +0.13(+0.35%) |
Jul 21, 2011 | 35.75 | 36.65 | 35.56 | 36.62 | 213,138 | +1.06(+2.98%) |
Jul 20, 2011 | 35.79 | 35.89 | 34.63 | 35.56 | 203,384 | -0.09(-0.25%) |
Jul 19, 2011 | 34.60 | 35.69 | 34.60 | 35.65 | 209,853 | +1.31(+3.81%) |
Jul 18, 2011 | 34.89 | 34.91 | 33.84 | 34.34 | 189,069 | -0.80(-2.28%) |
Jul 15, 2011 | 35.73 | 36.10 | 34.79 | 35.14 | 281,752 | -0.38(-1.07%) |
Jul 14, 2011 | 36.12 | 36.53 | 35.25 | 35.52 | 175,872 | -0.24(-0.67%) |
Jul 13, 2011 | 35.74 | 35.93 | 35.49 | 35.76 | 146,022 | +0.45(+1.27%) |
Jul 12, 2011 | 35.49 | 35.66 | 35.13 | 35.31 | 138,704 | -0.45(-1.26%) |
Jul 11, 2011 | 36.76 | 37.18 | 35.60 | 35.76 | 225,960 | -1.64(-4.39%) |
Jul 08, 2011 | 37.20 | 37.69 | 36.61 | 37.40 | 224,851 | -0.32(-0.85%) |
Jul 07, 2011 | 37.53 | 37.95 | 37.01 | 37.72 | 151,031 | +0.44(+1.18%) |
Jul 06, 2011 | 36.08 | 37.37 | 36.00 | 37.28 | 204,303 | +0.96(+2.64%) |
Jul 05, 2011 | 35.85 | 36.37 | 35.61 | 36.32 | 129,669 | +0.36(+1.00%) |