Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.50 | 26.84 | 26.35 | 26.53 | 64,204 | -1.36(-4.88%) |
Sep 29, 2011 | 28.76 | 28.79 | 27.49 | 27.89 | 82,511 | -1.08(-3.73%) |
Sep 28, 2011 | 29.70 | 29.83 | 28.97 | 28.97 | 135,557 | -0.38(-1.29%) |
Sep 27, 2011 | 29.48 | 30.01 | 29.22 | 29.35 | 76,043 | +0.67(+2.34%) |
Sep 26, 2011 | 28.32 | 28.68 | 27.75 | 28.68 | 63,235 | +0.08(+0.28%) |
Sep 23, 2011 | 27.93 | 28.65 | 27.74 | 28.60 | 205,135 | -0.25(-0.87%) |
Sep 22, 2011 | 28.83 | 29.03 | 28.35 | 28.85 | 100,663 | -1.65(-5.41%) |
Sep 21, 2011 | 31.66 | 31.66 | 30.50 | 30.50 | 60,437 | -0.69(-2.21%) |
Sep 20, 2011 | 31.27 | 31.78 | 31.13 | 31.19 | 59,316 | +0.44(+1.43%) |
Sep 19, 2011 | 30.25 | 30.85 | 30.07 | 30.75 | 59,954 | -1.15(-3.61%) |
Sep 16, 2011 | 32.19 | 32.30 | 31.65 | 31.90 | 41,178 | -0.44(-1.36%) |
Sep 15, 2011 | 31.84 | 32.37 | 31.81 | 32.34 | 114,476 | +1.29(+4.15%) |
Sep 14, 2011 | 30.39 | 31.28 | 29.85 | 31.05 | 79,610 | +1.01(+3.36%) |
Sep 13, 2011 | 29.91 | 30.24 | 29.62 | 30.04 | 169,160 | +0.47(+1.59%) |
Sep 12, 2011 | 29.24 | 29.60 | 28.90 | 29.57 | 109,879 | -0.63(-2.09%) |
Sep 09, 2011 | 30.58 | 30.88 | 30.03 | 30.20 | 55,776 | -1.50(-4.73%) |
Sep 08, 2011 | 31.77 | 32.36 | 31.65 | 31.70 | 44,267 | -0.84(-2.58%) |
Sep 07, 2011 | 31.92 | 32.54 | 31.82 | 32.54 | 38,173 | +1.47(+4.73%) |
Sep 06, 2011 | 30.47 | 31.07 | 30.31 | 31.07 | 87,721 | -1.21(-3.75%) |
Sep 02, 2011 | 32.57 | 32.78 | 32.06 | 32.28 | 60,912 | -1.36(-4.04%) |
Sep 01, 2011 | 33.75 | 34.21 | 33.56 | 33.64 | 105,727 | -0.28(-0.83%) |
Aug 31, 2011 | 33.55 | 34.14 | 33.55 | 33.92 | 58,921 | +0.66(+1.98%) |
Aug 30, 2011 | 32.77 | 33.35 | 32.52 | 33.26 | 50,006 | +0.26(+0.79%) |
Aug 29, 2011 | 33.15 | 33.18 | 32.74 | 33.00 | 52,810 | +0.78(+2.42%) |
Aug 26, 2011 | 31.72 | 32.32 | 31.25 | 32.22 | 53,591 | +0.27(+0.85%) |
Aug 25, 2011 | 32.33 | 32.57 | 31.52 | 31.95 | 94,047 | -0.27(-0.84%) |
Aug 24, 2011 | 31.68 | 32.25 | 31.64 | 32.22 | 56,176 | +0.25(+0.78%) |
Aug 23, 2011 | 31.03 | 32.10 | 30.90 | 31.97 | 121,574 | +1.41(+4.61%) |
Aug 22, 2011 | 31.50 | 31.50 | 30.56 | 30.56 | 205,428 | -0.24(-0.78%) |
Aug 19, 2011 | 31.12 | 31.76 | 30.80 | 30.80 | 289,623 | -0.90(-2.84%) |
Aug 18, 2011 | 32.18 | 32.18 | 31.11 | 31.70 | 292,926 | -1.89(-5.63%) |
Aug 17, 2011 | 33.81 | 34.20 | 33.31 | 33.59 | 127,941 | +0.59(+1.79%) |
Aug 16, 2011 | 32.89 | 33.48 | 32.59 | 33.00 | 181,486 | -0.69(-2.05%) |
Aug 15, 2011 | 33.20 | 33.69 | 33.09 | 33.69 | 104,373 | +0.89(+2.71%) |
Aug 12, 2011 | 32.65 | 33.00 | 32.26 | 32.80 | 115,306 | +0.63(+1.96%) |
Aug 11, 2011 | 29.91 | 32.55 | 29.91 | 32.17 | 268,998 | +2.07(+6.88%) |
Aug 10, 2011 | 31.97 | 31.97 | 30.06 | 30.10 | 210,405 | -1.90(-5.94%) |
Aug 09, 2011 | 31.13 | 32.00 | 30.27 | 32.00 | 99,178 | +2.00(+6.67%) |
Aug 08, 2011 | 31.28 | 31.74 | 29.57 | 30.00 | 97,365 | -3.70(-10.98%) |
Aug 05, 2011 | 33.70 | 34.00 | 32.09 | 33.70 | 352,241 | +1.70(+5.31%) |
Aug 04, 2011 | 33.49 | 33.60 | 31.93 | 32.00 | 189,317 | -2.94(-8.41%) |
Aug 03, 2011 | 34.93 | 35.05 | 34.17 | 34.94 | 89,145 | +0.43(+1.25%) |
Aug 02, 2011 | 35.31 | 35.62 | 34.51 | 34.51 | 78,405 | -1.93(-5.30%) |
Aug 01, 2011 | 37.62 | 37.62 | 35.93 | 36.44 | 100,128 | -0.12(-0.33%) |
Jul 29, 2011 | 36.04 | 36.90 | 35.94 | 36.56 | 64,167 | -0.03(-0.08%) |
Jul 28, 2011 | 36.35 | 36.92 | 36.28 | 36.59 | 130,231 | -0.34(-0.92%) |
Jul 27, 2011 | 37.99 | 37.99 | 36.93 | 36.93 | 559,798 | -1.02(-2.69%) |
Jul 26, 2011 | 36.97 | 38.50 | 36.97 | 37.95 | 111,066 | +0.44(+1.17%) |
Jul 25, 2011 | 37.30 | 37.60 | 37.28 | 37.51 | 60,545 | +0.32(+0.86%) |
Jul 22, 2011 | 36.95 | 37.19 | 36.73 | 37.19 | 30,730 | +0.24(+0.65%) |
Jul 21, 2011 | 36.86 | 37.14 | 36.62 | 36.95 | 45,750 | +1.13(+3.15%) |
Jul 20, 2011 | 35.72 | 35.92 | 35.42 | 35.82 | 21,039 | +0.78(+2.23%) |
Jul 19, 2011 | 34.71 | 35.10 | 34.71 | 35.04 | 58,347 | +0.44(+1.27%) |
Jul 18, 2011 | 34.50 | 34.60 | 34.03 | 34.60 | 43,893 | -0.58(-1.65%) |
Jul 15, 2011 | 35.25 | 35.39 | 34.99 | 35.18 | 35,474 | +0.27(+0.77%) |
Jul 14, 2011 | 35.49 | 35.64 | 34.90 | 34.91 | 68,974 | -0.47(-1.33%) |
Jul 13, 2011 | 35.19 | 35.75 | 35.17 | 35.38 | 44,646 | +1.11(+3.24%) |
Jul 12, 2011 | 34.29 | 34.81 | 34.15 | 34.27 | 86,420 | -0.48(-1.38%) |
Jul 11, 2011 | 35.10 | 35.10 | 34.60 | 34.75 | 40,282 | -1.49(-4.11%) |
Jul 08, 2011 | 36.34 | 36.53 | 36.03 | 36.24 | 43,622 | -0.88(-2.37%) |
Jul 07, 2011 | 36.74 | 37.19 | 36.74 | 37.12 | 42,306 | +0.74(+2.03%) |
Jul 06, 2011 | 36.27 | 36.44 | 36.06 | 36.38 | 75,592 | -0.26(-0.71%) |
Jul 05, 2011 | 36.92 | 37.11 | 36.57 | 36.64 | 92,619 | -0.05(-0.14%) |