Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.96 | 26.26 | 25.71 | 25.71 | 73,073 | -0.80(-3.02%) |
Sep 29, 2011 | 26.71 | 26.83 | 26.37 | 26.51 | 41,130 | +0.20(+0.76%) |
Sep 28, 2011 | 26.99 | 27.13 | 26.31 | 26.31 | 254,036 | -0.76(-2.81%) |
Sep 27, 2011 | 26.88 | 27.24 | 26.87 | 27.07 | 30,027 | +0.53(+2.00%) |
Sep 26, 2011 | 26.22 | 26.54 | 26.00 | 26.54 | 35,886 | +0.21(+0.80%) |
Sep 23, 2011 | 26.32 | 26.67 | 26.25 | 26.33 | 35,859 | -0.20(-0.75%) |
Sep 22, 2011 | 26.71 | 26.88 | 26.40 | 26.53 | 40,761 | -1.04(-3.77%) |
Sep 21, 2011 | 28.01 | 28.34 | 27.57 | 27.57 | 219,875 | -0.37(-1.32%) |
Sep 20, 2011 | 27.93 | 28.17 | 27.84 | 27.94 | 75,760 | +0.10(+0.36%) |
Sep 19, 2011 | 27.97 | 27.99 | 27.74 | 27.84 | 92,718 | -0.64(-2.25%) |
Sep 16, 2011 | 28.82 | 28.82 | 28.37 | 28.48 | 100,757 | -0.11(-0.38%) |
Sep 15, 2011 | 28.21 | 28.80 | 28.21 | 28.59 | 23,182 | +0.45(+1.60%) |
Sep 14, 2011 | 28.20 | 28.28 | 27.98 | 28.14 | 80,243 | -0.12(-0.42%) |
Sep 13, 2011 | 28.25 | 28.37 | 28.16 | 28.26 | 33,408 | +0.03(+0.11%) |
Sep 12, 2011 | 28.08 | 28.44 | 27.88 | 28.23 | 89,099 | -0.11(-0.39%) |
Sep 09, 2011 | 28.36 | 28.42 | 28.17 | 28.34 | 20,967 | -0.57(-1.97%) |
Sep 08, 2011 | 29.19 | 29.33 | 28.90 | 28.91 | 57,145 | -0.39(-1.33%) |
Sep 07, 2011 | 28.82 | 29.34 | 28.82 | 29.30 | 10,775 | +0.65(+2.27%) |
Sep 06, 2011 | 28.07 | 28.72 | 28.07 | 28.65 | 47,422 | +0.05(+0.17%) |
Sep 02, 2011 | 28.61 | 28.82 | 28.42 | 28.60 | 71,782 | -0.53(-1.82%) |
Sep 01, 2011 | 29.21 | 29.35 | 29.12 | 29.13 | 123,384 | -0.10(-0.34%) |
Aug 31, 2011 | 29.04 | 29.32 | 29.04 | 29.23 | 130,034 | +0.20(+0.69%) |
Aug 30, 2011 | 28.66 | 29.13 | 28.66 | 29.03 | 25,725 | +0.44(+1.54%) |
Aug 29, 2011 | 28.75 | 28.77 | 28.55 | 28.59 | 15,122 | +0.20(+0.70%) |
Aug 26, 2011 | 28.21 | 28.49 | 28.02 | 28.39 | 31,974 | +0.07(+0.25%) |
Aug 25, 2011 | 28.30 | 28.49 | 28.03 | 28.32 | 26,325 | +0.09(+0.32%) |
Aug 24, 2011 | 28.29 | 28.47 | 28.15 | 28.23 | 54,374 | -0.05(-0.18%) |
Aug 23, 2011 | 27.86 | 28.32 | 27.68 | 28.28 | 87,488 | +0.41(+1.47%) |
Aug 22, 2011 | 27.66 | 27.92 | 27.52 | 27.87 | 184,999 | -0.06(-0.21%) |
Aug 19, 2011 | 27.55 | 27.96 | 27.51 | 27.93 | 34,774 | +0.59(+2.16%) |
Aug 18, 2011 | 27.99 | 28.00 | 27.31 | 27.34 | 252,187 | -1.18(-4.14%) |
Aug 17, 2011 | 28.65 | 28.74 | 28.47 | 28.52 | 23,835 | +0.28(+0.99%) |
Aug 16, 2011 | 28.18 | 28.38 | 28.13 | 28.24 | 32,602 | -0.18(-0.63%) |
Aug 15, 2011 | 28.07 | 28.46 | 28.07 | 28.42 | 28,604 | +0.55(+1.97%) |
Aug 12, 2011 | 28.14 | 28.25 | 27.85 | 27.87 | 27,815 | -0.08(-0.29%) |
Aug 11, 2011 | 27.45 | 28.03 | 27.27 | 27.95 | 93,739 | +0.65(+2.38%) |
Aug 10, 2011 | 27.24 | 27.64 | 26.99 | 27.30 | 207,743 | +0.08(+0.29%) |
Aug 09, 2011 | 28.15 | 27.39 | 26.43 | 27.22 | 330,886 | +0.14(+0.52%) |
Aug 08, 2011 | 26.76 | 27.83 | 26.76 | 27.08 | 491,851 | -1.33(-4.68%) |
Aug 05, 2011 | 28.28 | 28.48 | 27.84 | 28.41 | 332,277 | +0.36(+1.28%) |
Aug 04, 2011 | 29.47 | 29.47 | 27.95 | 28.05 | 72,009 | -1.42(-4.82%) |
Aug 03, 2011 | 30.03 | 30.05 | 29.44 | 29.47 | 198,584 | -0.66(-2.19%) |
Aug 02, 2011 | 30.33 | 30.59 | 30.13 | 30.13 | 54,966 | -0.34(-1.12%) |
Aug 01, 2011 | 31.11 | 31.16 | 29.98 | 30.47 | 161,070 | +0.00(+0.00%) |
Jul 29, 2011 | 30.35 | 30.56 | 30.32 | 30.47 | 307,944 | -0.24(-0.78%) |
Jul 28, 2011 | 30.79 | 30.89 | 30.63 | 30.71 | 30,941 | -0.04(-0.13%) |
Jul 27, 2011 | 31.04 | 31.04 | 30.74 | 30.75 | 95,524 | -0.31(-1.00%) |
Jul 26, 2011 | 30.88 | 31.25 | 30.67 | 31.06 | 37,166 | +0.12(+0.40%) |
Jul 25, 2011 | 30.77 | 31.06 | 30.77 | 30.93 | 77,277 | -0.16(-0.50%) |
Jul 22, 2011 | 31.15 | 31.18 | 31.08 | 31.09 | 14,375 | +0.14(+0.45%) |
Jul 21, 2011 | 31.02 | 31.34 | 30.84 | 30.95 | 31,147 | -0.09(-0.29%) |
Jul 20, 2011 | 31.08 | 31.11 | 30.84 | 31.04 | 15,202 | +0.14(+0.45%) |
Jul 19, 2011 | 30.91 | 31.14 | 30.80 | 30.90 | 162,532 | +0.26(+0.85%) |
Jul 18, 2011 | 30.78 | 30.78 | 30.36 | 30.64 | 160,503 | -0.37(-1.19%) |
Jul 15, 2011 | 30.86 | 31.06 | 30.80 | 31.01 | 1,264,250 | +0.33(+1.08%) |
Jul 14, 2011 | 31.01 | 31.14 | 30.47 | 30.68 | 25,944 | -0.29(-0.94%) |
Jul 13, 2011 | 30.70 | 31.24 | 30.70 | 30.97 | 233,890 | +0.38(+1.24%) |
Jul 12, 2011 | 30.31 | 30.76 | 30.28 | 30.59 | 20,032 | +0.14(+0.46%) |
Jul 11, 2011 | 29.48 | 30.64 | 29.39 | 30.45 | 36,627 | -0.25(-0.81%) |
Jul 08, 2011 | 30.71 | 30.74 | 30.44 | 30.70 | 123,065 | -0.14(-0.45%) |
Jul 07, 2011 | 30.56 | 30.87 | 30.47 | 30.84 | 131,408 | +0.89(+2.97%) |
Jul 06, 2011 | 29.91 | 30.04 | 29.73 | 29.95 | 17,478 | -0.04(-0.13%) |
Jul 05, 2011 | 29.84 | 30.19 | 29.77 | 29.99 | 79,723 | +0.37(+1.25%) |