Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.87 | 25.97 | 24.97 | 25.05 | 5,631,024 | -1.14(-4.35%) |
Sep 29, 2011 | 27.62 | 28.00 | 25.78 | 26.19 | 3,128,954 | -0.97(-3.57%) |
Sep 28, 2011 | 27.95 | 28.30 | 27.10 | 27.16 | 2,929,327 | -0.75(-2.69%) |
Sep 27, 2011 | 28.11 | 29.21 | 27.75 | 27.91 | 4,142,074 | +0.28(+1.01%) |
Sep 26, 2011 | 27.05 | 27.76 | 26.75 | 27.63 | 3,766,450 | +0.87(+3.25%) |
Sep 23, 2011 | 25.82 | 27.05 | 25.30 | 26.76 | 3,613,012 | +1.36(+5.35%) |
Sep 22, 2011 | 25.35 | 25.68 | 24.76 | 25.40 | 3,972,249 | -0.87(-3.31%) |
Sep 21, 2011 | 27.46 | 27.75 | 26.26 | 26.27 | 3,385,029 | -0.96(-3.53%) |
Sep 20, 2011 | 27.37 | 28.37 | 27.05 | 27.23 | 4,047,505 | -0.03(-0.11%) |
Sep 19, 2011 | 25.94 | 27.59 | 25.58 | 27.26 | 3,704,582 | +0.97(+3.69%) |
Sep 16, 2011 | 25.96 | 26.39 | 25.71 | 26.29 | 2,513,161 | +0.47(+1.82%) |
Sep 15, 2011 | 25.95 | 26.05 | 25.53 | 25.82 | 2,719,690 | +0.11(+0.43%) |
Sep 14, 2011 | 25.24 | 26.15 | 24.96 | 25.71 | 1,920,817 | +0.62(+2.47%) |
Sep 13, 2011 | 24.39 | 25.29 | 24.32 | 25.09 | 1,905,808 | +0.68(+2.79%) |
Sep 12, 2011 | 24.07 | 24.45 | 23.66 | 24.41 | 2,012,115 | -0.01(-0.04%) |
Sep 09, 2011 | 24.91 | 25.07 | 24.21 | 24.42 | 1,537,793 | -0.69(-2.75%) |
Sep 08, 2011 | 25.33 | 26.09 | 25.02 | 25.11 | 2,124,216 | -0.43(-1.68%) |
Sep 07, 2011 | 24.39 | 25.71 | 24.36 | 25.54 | 3,895,451 | +1.48(+6.15%) |
Sep 06, 2011 | 23.52 | 24.34 | 23.08 | 24.06 | 3,149,322 | -0.24(-0.99%) |
Sep 02, 2011 | 24.53 | 24.53 | 23.77 | 24.30 | 3,158,642 | -0.70(-2.80%) |
Sep 01, 2011 | 24.89 | 25.42 | 24.75 | 25.00 | 4,240,459 | +0.14(+0.56%) |
Aug 31, 2011 | 23.52 | 25.06 | 23.43 | 24.86 | 5,938,905 | +1.52(+6.51%) |
Aug 30, 2011 | 23.01 | 23.64 | 22.98 | 23.34 | 2,356,406 | +0.02(+0.09%) |
Aug 29, 2011 | 22.54 | 23.33 | 22.39 | 23.32 | 1,314,538 | +1.08(+4.86%) |
Aug 26, 2011 | 21.68 | 22.40 | 21.15 | 22.24 | 1,265,449 | +0.43(+1.97%) |
Aug 25, 2011 | 22.27 | 22.70 | 21.77 | 21.81 | 1,482,819 | -0.43(-1.93%) |
Aug 24, 2011 | 22.01 | 22.40 | 21.71 | 22.24 | 2,639,977 | +0.25(+1.14%) |
Aug 23, 2011 | 21.18 | 22.00 | 20.89 | 21.99 | 2,631,809 | +0.62(+2.90%) |
Aug 22, 2011 | 22.34 | 22.47 | 21.32 | 21.37 | 2,696,719 | -0.49(-2.24%) |
Aug 19, 2011 | 21.90 | 22.57 | 21.79 | 21.86 | 2,582,521 | -0.36(-1.62%) |
Aug 18, 2011 | 22.95 | 23.00 | 21.96 | 22.22 | 2,852,394 | -1.30(-5.53%) |
Aug 17, 2011 | 23.58 | 23.97 | 23.17 | 23.52 | 1,457,087 | +0.04(+0.17%) |
Aug 16, 2011 | 23.46 | 24.01 | 23.30 | 23.48 | 2,807,950 | -0.16(-0.68%) |
Aug 15, 2011 | 23.06 | 23.66 | 23.05 | 23.64 | 2,020,555 | +0.54(+2.34%) |
Aug 12, 2011 | 22.94 | 23.53 | 22.72 | 23.10 | 2,593,314 | +0.38(+1.67%) |
Aug 11, 2011 | 21.68 | 23.13 | 21.32 | 22.72 | 4,275,831 | +1.06(+4.89%) |
Aug 10, 2011 | 22.05 | 22.32 | 21.26 | 21.66 | 5,277,190 | -0.92(-4.07%) |
Aug 09, 2011 | 22.16 | 22.63 | 21.17 | 22.58 | 6,826,280 | -0.06(-0.27%) |
Aug 08, 2011 | 22.87 | 24.43 | 22.60 | 22.64 | 7,479,824 | -2.48(-9.87%) |
Aug 05, 2011 | 27.00 | 27.08 | 24.28 | 25.12 | 8,396,394 | -1.59(-5.97%) |
Aug 04, 2011 | 28.69 | 28.69 | 26.29 | 26.71 | 7,075,026 | -2.09(-7.24%) |
Aug 03, 2011 | 28.61 | 28.82 | 28.00 | 28.80 | 2,892,821 | +0.23(+0.81%) |
Aug 02, 2011 | 29.60 | 29.69 | 28.43 | 28.57 | 3,707,063 | -1.31(-4.38%) |
Aug 01, 2011 | 30.16 | 30.36 | 29.14 | 29.88 | 3,193,869 | +0.25(+0.84%) |
Jul 29, 2011 | 30.66 | 30.75 | 29.60 | 29.63 | 3,558,318 | -1.48(-4.76%) |
Jul 28, 2011 | 31.33 | 31.46 | 31.03 | 31.11 | 1,653,495 | -0.18(-0.58%) |
Jul 27, 2011 | 31.49 | 31.96 | 31.25 | 31.29 | 2,167,633 | -0.28(-0.89%) |
Jul 26, 2011 | 31.80 | 31.80 | 31.46 | 31.57 | 1,438,425 | -0.12(-0.38%) |
Jul 25, 2011 | 31.81 | 31.96 | 31.61 | 31.69 | 1,371,411 | -0.32(-1.00%) |
Jul 22, 2011 | 32.10 | 32.34 | 31.85 | 32.01 | 1,228,087 | +0.10(+0.31%) |
Jul 21, 2011 | 31.70 | 32.34 | 31.70 | 31.91 | 1,796,580 | +0.32(+1.01%) |
Jul 20, 2011 | 31.52 | 32.01 | 31.46 | 31.59 | 1,966,748 | +0.20(+0.64%) |
Jul 19, 2011 | 30.96 | 31.47 | 30.84 | 31.39 | 2,398,559 | +0.72(+2.35%) |
Jul 18, 2011 | 30.47 | 30.72 | 30.32 | 30.67 | 2,917,409 | -0.10(-0.32%) |
Jul 15, 2011 | 31.09 | 31.10 | 30.62 | 30.77 | 1,486,408 | -0.18(-0.58%) |
Jul 14, 2011 | 31.76 | 31.99 | 30.82 | 30.95 | 2,019,802 | -0.66(-2.09%) |
Jul 13, 2011 | 31.39 | 32.56 | 31.34 | 31.61 | 3,299,506 | +0.56(+1.80%) |
Jul 12, 2011 | 31.25 | 31.42 | 30.81 | 31.05 | 1,629,191 | -0.18(-0.58%) |
Jul 11, 2011 | 31.57 | 31.83 | 31.10 | 31.23 | 1,492,662 | -0.55(-1.73%) |
Jul 08, 2011 | 31.33 | 31.81 | 31.07 | 31.78 | 1,692,487 | +0.03(+0.09%) |
Jul 07, 2011 | 31.24 | 31.94 | 31.24 | 31.75 | 2,021,856 | +0.77(+2.49%) |
Jul 06, 2011 | 31.14 | 31.25 | 30.72 | 30.98 | 2,056,532 | -0.23(-0.74%) |
Jul 05, 2011 | 31.29 | 31.47 | 31.10 | 31.21 | 1,719,095 | +0.11(+0.34%) |