Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.34 | 27.08 | 26.21 | 26.47 | 535,023 | -0.28(-1.06%) |
Sep 29, 2011 | 26.89 | 27.29 | 26.33 | 26.75 | 391,988 | +0.57(+2.17%) |
Sep 28, 2011 | 26.51 | 26.73 | 25.99 | 26.18 | 560,011 | -0.05(-0.17%) |
Sep 27, 2011 | 25.80 | 26.81 | 25.65 | 26.23 | 234,276 | +1.05(+4.16%) |
Sep 26, 2011 | 25.02 | 25.23 | 24.49 | 25.18 | 228,643 | +0.41(+1.67%) |
Sep 23, 2011 | 23.97 | 24.82 | 23.97 | 24.77 | 296,436 | +0.75(+3.13%) |
Sep 22, 2011 | 23.74 | 24.16 | 23.57 | 24.02 | 618,048 | -0.54(-2.21%) |
Sep 21, 2011 | 26.46 | 26.60 | 24.54 | 24.56 | 461,184 | -1.88(-7.12%) |
Sep 20, 2011 | 27.05 | 27.18 | 26.43 | 26.44 | 243,294 | -0.42(-1.57%) |
Sep 19, 2011 | 26.83 | 27.04 | 26.41 | 26.86 | 250,019 | -0.44(-1.61%) |
Sep 16, 2011 | 27.13 | 27.52 | 27.02 | 27.30 | 283,091 | +0.36(+1.33%) |
Sep 15, 2011 | 26.87 | 27.11 | 26.69 | 26.95 | 209,574 | +0.32(+1.21%) |
Sep 14, 2011 | 26.07 | 26.90 | 25.38 | 26.62 | 294,371 | +0.80(+3.09%) |
Sep 13, 2011 | 25.46 | 25.94 | 25.15 | 25.83 | 296,357 | +0.46(+1.81%) |
Sep 12, 2011 | 25.04 | 25.48 | 24.95 | 25.37 | 328,918 | -0.14(-0.54%) |
Sep 09, 2011 | 25.75 | 25.91 | 25.35 | 25.50 | 348,565 | -0.62(-2.36%) |
Sep 08, 2011 | 26.40 | 26.74 | 26.01 | 26.12 | 257,549 | -0.49(-1.83%) |
Sep 07, 2011 | 26.28 | 26.63 | 26.24 | 26.61 | 342,540 | +0.57(+2.19%) |
Sep 06, 2011 | 25.51 | 26.12 | 25.49 | 26.04 | 364,227 | -0.46(-1.73%) |
Sep 02, 2011 | 27.20 | 27.32 | 26.32 | 26.50 | 402,940 | -1.37(-4.91%) |
Sep 01, 2011 | 28.18 | 28.72 | 27.57 | 27.86 | 478,710 | -0.40(-1.43%) |
Aug 31, 2011 | 28.25 | 28.57 | 27.94 | 28.27 | 313,804 | +0.22(+0.79%) |
Aug 30, 2011 | 27.62 | 28.09 | 27.17 | 28.05 | 299,448 | +0.25(+0.89%) |
Aug 29, 2011 | 26.98 | 27.81 | 26.98 | 27.80 | 226,405 | +1.15(+4.31%) |
Aug 26, 2011 | 25.66 | 26.65 | 25.29 | 26.65 | 252,766 | +0.76(+2.94%) |
Aug 25, 2011 | 26.74 | 27.06 | 25.73 | 25.89 | 281,695 | -0.73(-2.76%) |
Aug 24, 2011 | 25.94 | 26.72 | 25.86 | 26.62 | 167,823 | +0.62(+2.36%) |
Aug 23, 2011 | 25.18 | 26.03 | 25.00 | 26.01 | 270,181 | +0.95(+3.77%) |
Aug 22, 2011 | 25.52 | 25.55 | 24.87 | 25.06 | 300,153 | +0.17(+0.66%) |
Aug 19, 2011 | 24.41 | 25.45 | 24.04 | 24.90 | 409,760 | +0.03(+0.11%) |
Aug 18, 2011 | 25.15 | 25.21 | 24.38 | 24.87 | 721,050 | -1.07(-4.14%) |
Aug 17, 2011 | 26.08 | 26.27 | 25.67 | 25.94 | 502,037 | +0.06(+0.25%) |
Aug 16, 2011 | 25.95 | 26.22 | 25.63 | 25.88 | 318,214 | -0.33(-1.26%) |
Aug 15, 2011 | 26.24 | 26.40 | 25.86 | 26.21 | 320,641 | +0.17(+0.67%) |
Aug 12, 2011 | 26.04 | 26.35 | 25.42 | 26.04 | 323,235 | +0.14(+0.53%) |
Aug 11, 2011 | 24.82 | 26.42 | 24.66 | 25.90 | 398,123 | +1.11(+4.48%) |
Aug 10, 2011 | 25.85 | 26.25 | 24.71 | 24.79 | 439,685 | -1.74(-6.54%) |
Aug 09, 2011 | 26.32 | 26.53 | 24.40 | 26.52 | 601,150 | +1.54(+6.17%) |
Aug 08, 2011 | 26.32 | 27.28 | 24.97 | 24.98 | 647,290 | -2.25(-8.26%) |
Aug 05, 2011 | 27.59 | 27.85 | 26.68 | 27.23 | 504,930 | -0.01(-0.03%) |
Aug 04, 2011 | 28.06 | 28.09 | 27.24 | 27.24 | 697,528 | -1.24(-4.35%) |
Aug 03, 2011 | 28.29 | 28.52 | 27.75 | 28.48 | 278,128 | +0.19(+0.68%) |
Aug 02, 2011 | 28.73 | 29.11 | 28.28 | 28.29 | 420,964 | -0.55(-1.91%) |
Aug 01, 2011 | 29.60 | 29.60 | 28.49 | 28.84 | 476,088 | -0.50(-1.72%) |
Jul 29, 2011 | 28.29 | 30.09 | 27.77 | 29.34 | 757,486 | +1.34(+4.79%) |
Jul 28, 2011 | 28.06 | 28.27 | 27.67 | 28.00 | 368,128 | +0.01(+0.03%) |
Jul 27, 2011 | 28.97 | 29.06 | 27.92 | 27.99 | 278,812 | -1.17(-4.00%) |
Jul 26, 2011 | 29.58 | 29.58 | 29.10 | 29.16 | 178,548 | -0.48(-1.61%) |
Jul 25, 2011 | 29.44 | 30.03 | 29.23 | 29.64 | 206,105 | -0.13(-0.43%) |
Jul 22, 2011 | 30.02 | 30.03 | 29.75 | 29.76 | 185,450 | -0.39(-1.31%) |
Jul 21, 2011 | 29.75 | 30.20 | 29.62 | 30.16 | 224,876 | +0.61(+2.05%) |
Jul 20, 2011 | 29.49 | 29.75 | 29.40 | 29.55 | 185,018 | +0.08(+0.28%) |
Jul 19, 2011 | 28.86 | 29.50 | 28.86 | 29.47 | 196,566 | +0.79(+2.75%) |
Jul 18, 2011 | 29.15 | 29.15 | 28.58 | 28.68 | 186,850 | -0.61(-2.07%) |
Jul 15, 2011 | 29.62 | 29.62 | 29.03 | 29.29 | 217,957 | -0.28(-0.93%) |
Jul 14, 2011 | 29.73 | 29.94 | 29.54 | 29.56 | 566,526 | -0.17(-0.56%) |
Jul 13, 2011 | 29.57 | 30.07 | 29.57 | 29.73 | 233,230 | +0.26(+0.87%) |
Jul 12, 2011 | 29.60 | 29.73 | 29.41 | 29.47 | 167,774 | -0.28(-0.93%) |
Jul 11, 2011 | 29.84 | 30.10 | 29.68 | 29.75 | 272,855 | -0.48(-1.58%) |
Jul 08, 2011 | 29.76 | 30.24 | 29.76 | 30.22 | 306,151 | +0.06(+0.21%) |
Jul 07, 2011 | 30.20 | 30.25 | 29.91 | 30.16 | 230,785 | +0.20(+0.67%) |
Jul 06, 2011 | 30.17 | 30.33 | 29.90 | 29.96 | 364,220 | -0.30(-1.00%) |
Jul 05, 2011 | 30.39 | 30.43 | 30.14 | 30.26 | 264,962 | -0.13(-0.42%) |