Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.50 | 24.09 | 22.98 | 23.16 | 179,417 | -0.52(-2.18%) |
Sep 29, 2011 | 23.69 | 24.30 | 23.06 | 23.67 | 160,521 | +0.52(+2.27%) |
Sep 28, 2011 | 23.51 | 23.62 | 22.70 | 23.15 | 235,600 | -0.24(-1.01%) |
Sep 27, 2011 | 22.68 | 24.01 | 22.23 | 23.38 | 278,878 | +1.30(+5.90%) |
Sep 26, 2011 | 22.09 | 22.41 | 21.33 | 22.08 | 204,469 | +0.26(+1.20%) |
Sep 23, 2011 | 22.69 | 22.94 | 21.59 | 21.82 | 212,688 | -0.81(-3.60%) |
Sep 22, 2011 | 24.06 | 24.19 | 22.00 | 22.63 | 354,743 | -2.43(-9.70%) |
Sep 21, 2011 | 26.22 | 26.45 | 25.01 | 25.06 | 256,610 | -1.15(-4.38%) |
Sep 20, 2011 | 26.81 | 27.08 | 26.05 | 26.21 | 130,521 | -0.46(-1.73%) |
Sep 19, 2011 | 26.49 | 26.82 | 26.17 | 26.67 | 269,233 | -0.49(-1.80%) |
Sep 16, 2011 | 27.58 | 27.58 | 26.73 | 27.16 | 165,124 | -0.39(-1.41%) |
Sep 15, 2011 | 27.63 | 28.06 | 27.19 | 27.55 | 83,855 | +0.20(+0.73%) |
Sep 14, 2011 | 27.47 | 27.85 | 26.56 | 27.35 | 136,952 | +0.26(+0.97%) |
Sep 13, 2011 | 26.50 | 27.22 | 26.16 | 27.09 | 74,991 | +0.71(+2.71%) |
Sep 12, 2011 | 26.15 | 26.59 | 25.90 | 26.38 | 137,581 | -0.04(-0.14%) |
Sep 09, 2011 | 27.24 | 27.41 | 26.14 | 26.41 | 93,176 | -1.20(-4.35%) |
Sep 08, 2011 | 28.17 | 28.32 | 27.54 | 27.61 | 126,640 | -0.73(-2.58%) |
Sep 07, 2011 | 27.13 | 28.36 | 26.94 | 28.35 | 236,963 | +1.76(+6.63%) |
Sep 06, 2011 | 26.18 | 26.69 | 25.90 | 26.58 | 164,960 | -0.30(-1.11%) |
Sep 02, 2011 | 28.45 | 28.45 | 26.65 | 26.88 | 272,074 | -2.39(-8.16%) |
Sep 01, 2011 | 29.98 | 30.61 | 29.12 | 29.27 | 188,917 | -0.78(-2.59%) |
Aug 31, 2011 | 30.54 | 30.93 | 29.61 | 30.05 | 236,224 | -0.29(-0.95%) |
Aug 30, 2011 | 28.80 | 30.72 | 28.56 | 30.34 | 265,628 | +1.27(+4.39%) |
Aug 29, 2011 | 27.35 | 29.19 | 27.19 | 29.06 | 106,185 | +2.03(+7.49%) |
Aug 26, 2011 | 26.37 | 27.06 | 25.66 | 27.04 | 140,930 | +0.47(+1.77%) |
Aug 25, 2011 | 27.33 | 27.56 | 26.34 | 26.56 | 90,054 | -0.50(-1.84%) |
Aug 24, 2011 | 26.58 | 27.22 | 26.24 | 27.06 | 122,758 | +0.40(+1.49%) |
Aug 23, 2011 | 25.91 | 26.78 | 25.50 | 26.66 | 154,946 | +0.99(+3.87%) |
Aug 22, 2011 | 26.59 | 26.71 | 25.47 | 25.67 | 134,304 | -0.19(-0.73%) |
Aug 19, 2011 | 25.32 | 26.45 | 25.30 | 25.86 | 209,165 | -0.07(-0.28%) |
Aug 18, 2011 | 26.94 | 26.94 | 25.57 | 25.93 | 199,375 | -2.08(-7.42%) |
Aug 17, 2011 | 28.13 | 28.61 | 27.56 | 28.01 | 97,892 | +0.07(+0.26%) |
Aug 16, 2011 | 28.55 | 28.55 | 27.58 | 27.94 | 151,205 | -0.90(-3.13%) |
Aug 15, 2011 | 28.45 | 29.00 | 28.39 | 28.84 | 143,420 | +0.70(+2.47%) |
Aug 12, 2011 | 27.63 | 28.34 | 27.29 | 28.15 | 198,727 | +0.75(+2.74%) |
Aug 11, 2011 | 26.62 | 27.86 | 26.48 | 27.40 | 319,229 | +1.02(+3.87%) |
Aug 10, 2011 | 26.12 | 26.74 | 25.83 | 26.38 | 333,934 | -0.77(-2.84%) |
Aug 09, 2011 | 28.82 | 27.40 | 25.09 | 27.15 | 346,464 | +1.03(+3.95%) |
Aug 08, 2011 | 28.82 | 29.99 | 26.08 | 26.11 | 309,680 | -3.46(-11.68%) |
Aug 05, 2011 | 30.74 | 31.12 | 29.20 | 29.57 | 367,038 | -0.66(-2.20%) |
Aug 04, 2011 | 32.62 | 33.08 | 30.17 | 30.23 | 284,344 | -1.29(-4.10%) |
Aug 03, 2011 | 31.80 | 32.08 | 30.64 | 31.53 | 181,022 | -0.28(-0.87%) |
Aug 02, 2011 | 33.06 | 33.70 | 31.77 | 31.80 | 175,942 | -1.40(-4.22%) |
Aug 01, 2011 | 31.88 | 33.49 | 31.88 | 33.20 | 167,140 | -0.02(-0.05%) |
Jul 29, 2011 | 32.60 | 33.52 | 32.49 | 33.22 | 102,044 | +0.20(+0.60%) |
Jul 28, 2011 | 33.20 | 33.65 | 32.89 | 33.02 | 100,058 | -0.20(-0.59%) |
Jul 27, 2011 | 33.11 | 33.87 | 32.65 | 33.22 | 181,012 | +0.00(+0.00%) |
Jul 26, 2011 | 33.27 | 33.62 | 33.08 | 33.22 | 70,878 | +0.01(+0.03%) |
Jul 25, 2011 | 33.48 | 33.88 | 33.20 | 33.21 | 60,250 | -0.72(-2.12%) |
Jul 22, 2011 | 34.11 | 34.11 | 33.86 | 33.93 | 53,364 | -0.63(-1.82%) |
Jul 21, 2011 | 33.57 | 34.62 | 33.46 | 34.56 | 93,448 | +1.08(+3.22%) |
Jul 20, 2011 | 33.74 | 33.84 | 33.20 | 33.48 | 46,428 | -0.15(-0.45%) |
Jul 19, 2011 | 33.06 | 33.64 | 33.03 | 33.64 | 78,584 | +0.89(+2.71%) |
Jul 18, 2011 | 33.07 | 33.20 | 32.25 | 32.75 | 75,752 | -0.46(-1.38%) |
Jul 15, 2011 | 33.03 | 33.41 | 32.77 | 33.20 | 72,274 | +0.31(+0.95%) |
Jul 14, 2011 | 33.46 | 33.95 | 32.78 | 32.89 | 120,764 | -0.45(-1.35%) |
Jul 13, 2011 | 33.16 | 34.07 | 32.98 | 33.34 | 82,267 | +0.36(+1.09%) |
Jul 12, 2011 | 32.92 | 33.54 | 32.79 | 32.98 | 63,676 | -0.06(-0.19%) |
Jul 11, 2011 | 33.63 | 33.64 | 32.85 | 33.04 | 86,041 | -1.09(-3.21%) |
Jul 08, 2011 | 34.27 | 34.44 | 33.65 | 34.14 | 76,664 | -0.65(-1.86%) |
Jul 07, 2011 | 34.91 | 35.21 | 34.61 | 34.78 | 73,525 | +0.27(+0.78%) |
Jul 06, 2011 | 34.35 | 34.82 | 34.16 | 34.51 | 107,590 | -0.03(-0.08%) |
Jul 05, 2011 | 34.40 | 34.60 | 34.13 | 34.54 | 76,212 | +0.07(+0.21%) |