Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.90 | 29.21 | 28.49 | 28.56 | 80,324 | -0.72(-2.46%) |
Sep 29, 2011 | 29.26 | 29.33 | 28.48 | 29.28 | 73,420 | +0.59(+2.05%) |
Sep 28, 2011 | 29.60 | 29.60 | 28.47 | 28.69 | 62,062 | -0.86(-2.91%) |
Sep 27, 2011 | 29.73 | 30.22 | 29.17 | 29.55 | 76,983 | +0.34(+1.17%) |
Sep 26, 2011 | 29.00 | 29.26 | 28.52 | 29.21 | 45,880 | +0.40(+1.40%) |
Sep 23, 2011 | 28.32 | 28.98 | 28.32 | 28.81 | 61,838 | +0.47(+1.64%) |
Sep 22, 2011 | 27.67 | 28.68 | 27.38 | 28.34 | 98,233 | -0.08(-0.28%) |
Sep 21, 2011 | 28.84 | 29.23 | 28.34 | 28.42 | 122,682 | -0.36(-1.25%) |
Sep 20, 2011 | 29.10 | 29.63 | 28.71 | 28.78 | 56,960 | -0.23(-0.79%) |
Sep 19, 2011 | 28.65 | 29.26 | 28.47 | 29.01 | 46,582 | -0.10(-0.33%) |
Sep 16, 2011 | 29.65 | 29.77 | 28.92 | 29.11 | 97,896 | -0.35(-1.19%) |
Sep 15, 2011 | 29.14 | 29.48 | 28.84 | 29.46 | 44,261 | +0.52(+1.79%) |
Sep 14, 2011 | 28.66 | 29.30 | 28.16 | 28.94 | 65,441 | +0.48(+1.70%) |
Sep 13, 2011 | 27.87 | 28.55 | 27.60 | 28.46 | 60,919 | +0.67(+2.40%) |
Sep 12, 2011 | 27.70 | 28.15 | 27.25 | 27.79 | 49,204 | -0.30(-1.06%) |
Sep 09, 2011 | 28.34 | 28.79 | 27.56 | 28.09 | 69,295 | -0.47(-1.66%) |
Sep 08, 2011 | 28.83 | 29.59 | 28.49 | 28.56 | 96,540 | -0.51(-1.75%) |
Sep 07, 2011 | 28.78 | 29.09 | 28.58 | 29.07 | 60,301 | +0.70(+2.48%) |
Sep 06, 2011 | 27.65 | 28.43 | 27.26 | 28.37 | 65,542 | -0.06(-0.22%) |
Sep 02, 2011 | 28.45 | 28.91 | 28.06 | 28.43 | 96,018 | -0.55(-1.91%) |
Sep 01, 2011 | 29.56 | 30.01 | 28.74 | 28.98 | 63,640 | -0.62(-2.11%) |
Aug 31, 2011 | 29.50 | 29.80 | 29.25 | 29.61 | 90,348 | +0.18(+0.63%) |
Aug 30, 2011 | 29.23 | 29.70 | 28.88 | 29.42 | 71,555 | +0.06(+0.21%) |
Aug 29, 2011 | 28.89 | 29.45 | 28.89 | 29.36 | 61,006 | +0.74(+2.58%) |
Aug 26, 2011 | 27.89 | 28.72 | 27.81 | 28.62 | 60,661 | +0.52(+1.84%) |
Aug 25, 2011 | 29.22 | 29.26 | 28.04 | 28.10 | 120,768 | -0.95(-3.27%) |
Aug 24, 2011 | 28.84 | 29.45 | 28.61 | 29.05 | 67,050 | +0.14(+0.49%) |
Aug 23, 2011 | 27.81 | 28.92 | 27.72 | 28.91 | 74,815 | +1.14(+4.11%) |
Aug 22, 2011 | 28.16 | 28.16 | 27.63 | 27.77 | 78,416 | +0.21(+0.77%) |
Aug 19, 2011 | 27.33 | 28.03 | 27.29 | 27.56 | 103,361 | -0.19(-0.70%) |
Aug 18, 2011 | 27.95 | 28.25 | 27.53 | 27.75 | 164,547 | -0.83(-2.92%) |
Aug 17, 2011 | 28.73 | 28.95 | 28.47 | 28.59 | 66,296 | -0.02(-0.06%) |
Aug 16, 2011 | 28.47 | 28.84 | 28.25 | 28.61 | 72,646 | -0.16(-0.55%) |
Aug 15, 2011 | 28.39 | 28.77 | 28.18 | 28.76 | 52,532 | +0.58(+2.06%) |
Aug 12, 2011 | 28.60 | 28.67 | 27.80 | 28.18 | 83,174 | -0.30(-1.05%) |
Aug 11, 2011 | 27.73 | 28.80 | 27.30 | 28.48 | 99,049 | +0.84(+3.05%) |
Aug 10, 2011 | 28.86 | 29.34 | 27.52 | 27.64 | 206,729 | -1.85(-6.29%) |
Aug 09, 2011 | 28.54 | 29.55 | 27.82 | 29.49 | 247,532 | +1.62(+5.80%) |
Aug 08, 2011 | 27.60 | 29.58 | 25.61 | 27.88 | 335,305 | -0.24(-0.84%) |
Aug 05, 2011 | 28.40 | 29.06 | 27.91 | 28.11 | 188,040 | -0.04(-0.16%) |
Aug 04, 2011 | 28.11 | 28.62 | 27.81 | 28.16 | 165,086 | -0.23(-0.80%) |
Aug 03, 2011 | 28.20 | 28.83 | 28.15 | 28.39 | 130,264 | +0.26(+0.94%) |
Aug 02, 2011 | 27.85 | 28.30 | 27.81 | 28.12 | 174,354 | +0.13(+0.47%) |
Aug 01, 2011 | 27.98 | 28.10 | 27.67 | 27.99 | 205,775 | +0.23(+0.82%) |
Jul 29, 2011 | 27.44 | 28.40 | 26.94 | 27.76 | 132,303 | +0.04(+0.16%) |
Jul 28, 2011 | 27.13 | 27.81 | 26.86 | 27.72 | 126,816 | +0.25(+0.90%) |
Jul 27, 2011 | 28.20 | 28.20 | 27.41 | 27.47 | 143,718 | -0.76(-2.71%) |
Jul 26, 2011 | 28.44 | 28.44 | 28.14 | 28.24 | 72,689 | -0.34(-1.20%) |
Jul 25, 2011 | 28.65 | 28.75 | 28.56 | 28.58 | 64,938 | -0.25(-0.85%) |
Jul 22, 2011 | 28.83 | 29.02 | 28.69 | 28.83 | 57,794 | -0.15(-0.52%) |
Jul 21, 2011 | 29.67 | 29.67 | 28.84 | 28.97 | 91,084 | +0.21(+0.73%) |
Jul 20, 2011 | 28.96 | 28.96 | 28.51 | 28.76 | 178,176 | -0.11(-0.37%) |
Jul 19, 2011 | 28.84 | 29.16 | 28.82 | 28.87 | 113,323 | +0.16(+0.55%) |
Jul 18, 2011 | 29.05 | 29.11 | 28.64 | 28.71 | 60,728 | -0.41(-1.42%) |
Jul 15, 2011 | 29.16 | 29.34 | 28.97 | 29.12 | 80,196 | +0.00(+0.00%) |
Jul 14, 2011 | 29.58 | 29.76 | 29.10 | 29.12 | 65,945 | -0.43(-1.46%) |
Jul 13, 2011 | 29.71 | 29.91 | 29.47 | 29.55 | 92,874 | -0.02(-0.06%) |
Jul 12, 2011 | 29.64 | 29.93 | 29.55 | 29.57 | 116,282 | -0.08(-0.27%) |
Jul 11, 2011 | 29.07 | 29.85 | 29.07 | 29.65 | 132,111 | +0.37(+1.26%) |
Jul 08, 2011 | 29.01 | 29.49 | 29.01 | 29.28 | 701,160 | +0.04(+0.15%) |
Jul 07, 2011 | 29.39 | 29.42 | 29.17 | 29.24 | 147,983 | -0.02(-0.06%) |
Jul 06, 2011 | 29.20 | 29.42 | 29.10 | 29.26 | 116,775 | +0.10(+0.33%) |
Jul 05, 2011 | 28.87 | 29.63 | 28.87 | 29.16 | 141,654 | +0.14(+0.48%) |