Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.89 | 29.02 | 28.75 | 28.81 | 9,555 | -0.29(-1.01%) |
Sep 29, 2011 | 29.10 | 29.10 | 29.10 | 29.10 | 100 | +0.35(+1.22%) |
Sep 28, 2011 | 29.31 | 29.31 | 28.75 | 28.75 | 1,875 | -0.66(-2.24%) |
Sep 27, 2011 | 29.63 | 29.74 | 29.33 | 29.41 | 2,529 | +0.63(+2.19%) |
Sep 26, 2011 | 28.87 | 28.87 | 28.78 | 28.78 | 1,065 | +0.24(+0.84%) |
Sep 23, 2011 | 28.31 | 28.67 | 28.31 | 28.54 | 2,016 | +0.09(+0.32%) |
Sep 22, 2011 | 28.30 | 28.60 | 28.27 | 28.45 | 4,214 | -1.17(-3.95%) |
Sep 21, 2011 | 29.62 | 29.62 | 29.62 | 29.62 | 100 | -0.50(-1.67%) |
Sep 20, 2011 | 29.93 | 30.32 | 29.93 | 30.12 | 2,300 | +0.07(+0.25%) |
Sep 19, 2011 | 29.68 | 30.05 | 29.68 | 30.05 | 300 | -0.15(-0.49%) |
Sep 16, 2011 | 30.12 | 30.20 | 30.09 | 30.20 | 996 | +0.23(+0.76%) |
Sep 15, 2011 | 29.80 | 29.97 | 29.80 | 29.97 | 940 | +0.31(+1.05%) |
Sep 14, 2011 | 29.58 | 29.66 | 29.35 | 29.66 | 950 | +0.30(+1.01%) |
Sep 13, 2011 | 29.25 | 29.51 | 29.24 | 29.36 | 935 | +0.13(+0.44%) |
Sep 12, 2011 | 29.09 | 29.23 | 28.85 | 29.23 | 9,052 | +0.16(+0.55%) |
Sep 09, 2011 | 29.40 | 29.40 | 29.07 | 29.07 | 200 | -0.78(-2.60%) |
Sep 08, 2011 | 29.90 | 30.09 | 29.85 | 29.85 | 1,075 | -0.09(-0.31%) |
Sep 07, 2011 | 29.84 | 29.94 | 29.84 | 29.94 | 500 | +0.77(+2.63%) |
Sep 06, 2011 | 28.53 | 29.17 | 28.53 | 29.17 | 2,750 | -0.17(-0.58%) |
Sep 02, 2011 | 29.59 | 29.59 | 29.34 | 29.34 | 3,973 | -0.66(-2.19%) |
Sep 01, 2011 | 30.27 | 30.27 | 30.00 | 30.00 | 250 | -0.22(-0.72%) |
Aug 30, 2011 | 30.17 | 30.22 | 30.22 | 30.22 | 800 | +0.25(+0.84%) |
Aug 29, 2011 | 29.54 | 29.98 | 29.54 | 29.96 | 1,550 | +1.00(+3.47%) |
Aug 26, 2011 | 28.95 | 29.12 | 28.38 | 28.96 | 2,493 | +0.23(+0.80%) |
Aug 25, 2011 | 29.06 | 29.30 | 28.73 | 28.73 | 1,605 | -0.46(-1.58%) |
Aug 24, 2011 | 29.28 | 29.31 | 29.03 | 29.19 | 1,616 | +0.12(+0.42%) |
Aug 23, 2011 | 28.57 | 29.07 | 28.57 | 29.07 | 1,272 | +0.75(+2.65%) |
Aug 22, 2011 | 28.77 | 28.77 | 28.29 | 28.32 | 884 | +0.03(+0.11%) |
Aug 19, 2011 | 28.47 | 28.86 | 28.21 | 28.29 | 4,950 | -0.15(-0.53%) |
Aug 18, 2011 | 28.55 | 28.86 | 28.40 | 28.44 | 3,090 | -1.02(-3.45%) |
Aug 17, 2011 | 29.57 | 29.57 | 29.46 | 29.46 | 475 | +0.22(+0.74%) |
Aug 16, 2011 | 29.27 | 29.40 | 28.94 | 29.24 | 46,293 | -0.14(-0.48%) |
Aug 15, 2011 | 29.05 | 29.38 | 29.00 | 29.38 | 2,807 | +0.54(+1.87%) |
Aug 12, 2011 | 28.86 | 29.00 | 28.63 | 28.84 | 1,859 | +0.04(+0.14%) |
Aug 11, 2011 | 27.79 | 28.98 | 27.79 | 28.80 | 16,083 | +0.76(+2.71%) |
Aug 10, 2011 | 27.89 | 28.31 | 27.89 | 28.04 | 10,130 | -0.34(-1.20%) |
Aug 09, 2011 | 29.05 | 28.38 | 27.11 | 28.38 | 26,099 | +0.42(+1.50%) |
Aug 08, 2011 | 28.44 | 29.09 | 27.94 | 27.96 | 14,285 | -1.57(-5.32%) |
Aug 05, 2011 | 29.88 | 29.88 | 28.90 | 29.53 | 107,457 | +0.30(+1.03%) |
Aug 04, 2011 | 30.15 | 30.15 | 29.23 | 29.23 | 8,565 | -1.29(-4.23%) |
Aug 03, 2011 | 30.02 | 30.52 | 29.89 | 30.52 | 10,634 | +0.28(+0.93%) |
Aug 02, 2011 | 30.62 | 30.82 | 30.24 | 30.24 | 2,350 | -0.60(-1.94%) |
Aug 01, 2011 | 31.20 | 31.20 | 30.66 | 30.84 | 4,813 | -0.16(-0.52%) |
Jul 29, 2011 | 30.76 | 31.16 | 30.59 | 31.00 | 3,782 | -0.18(-0.58%) |
Jul 28, 2011 | 31.15 | 31.28 | 31.15 | 31.18 | 499 | +0.02(+0.05%) |
Jul 27, 2011 | 31.35 | 31.41 | 31.15 | 31.16 | 4,636 | -0.66(-2.07%) |
Jul 26, 2011 | 31.89 | 31.94 | 31.82 | 31.82 | 1,673 | -0.10(-0.31%) |
Jul 25, 2011 | 32.12 | 32.12 | 31.92 | 31.92 | 1,640 | -0.31(-0.96%) |
Jul 22, 2011 | 32.24 | 32.24 | 32.23 | 32.23 | 1,540 | -0.14(-0.44%) |
Jul 21, 2011 | 32.43 | 32.46 | 32.37 | 32.37 | 2,764 | +0.19(+0.59%) |
Jul 20, 2011 | 32.28 | 32.28 | 32.04 | 32.18 | 2,746 | -0.02(-0.05%) |
Jul 19, 2011 | 31.96 | 32.20 | 31.96 | 32.20 | 1,407 | +0.60(+1.90%) |
Jul 18, 2011 | 31.62 | 31.62 | 31.45 | 31.60 | 1,432 | -0.20(-0.63%) |
Jul 15, 2011 | 31.91 | 31.91 | 31.71 | 31.80 | 1,544 | -0.10(-0.31%) |
Jul 14, 2011 | 31.96 | 32.11 | 31.90 | 31.90 | 1,450 | -0.07(-0.22%) |
Jul 13, 2011 | 32.17 | 32.19 | 31.97 | 31.97 | 2,336 | -0.06(-0.20%) |
Jul 12, 2011 | 32.08 | 32.08 | 32.03 | 32.03 | 725 | +0.16(+0.52%) |
Jul 11, 2011 | 32.07 | 32.07 | 31.84 | 31.87 | 1,880 | -0.29(-0.90%) |
Jul 08, 2011 | 32.20 | 32.20 | 32.05 | 32.16 | 4,718 | -0.28(-0.86%) |
Jul 07, 2011 | 32.32 | 32.48 | 32.32 | 32.44 | 7,784 | +0.32(+1.00%) |
Jul 06, 2011 | 32.04 | 32.14 | 31.91 | 32.12 | 17,321 | +0.17(+0.53%) |
Jul 05, 2011 | 31.92 | 32.03 | 31.92 | 31.95 | 2,423 | -0.09(-0.28%) |