Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.71 | 27.82 | 27.01 | 27.02 | 340,138 | -0.98(-3.51%) |
Sep 29, 2011 | 27.78 | 28.21 | 27.47 | 28.01 | 284,767 | +0.59(+2.16%) |
Sep 28, 2011 | 28.49 | 28.59 | 27.33 | 27.42 | 456,148 | -1.11(-3.89%) |
Sep 27, 2011 | 28.34 | 29.36 | 27.95 | 28.52 | 235,277 | +0.77(+2.79%) |
Sep 26, 2011 | 27.79 | 27.79 | 26.86 | 27.75 | 206,234 | +0.28(+1.01%) |
Sep 23, 2011 | 27.31 | 27.69 | 26.99 | 27.47 | 196,665 | +0.21(+0.76%) |
Sep 22, 2011 | 27.91 | 27.94 | 26.99 | 27.26 | 348,194 | -1.27(-4.44%) |
Sep 21, 2011 | 29.86 | 29.86 | 28.51 | 28.53 | 187,088 | -1.29(-4.31%) |
Sep 20, 2011 | 29.98 | 30.05 | 29.65 | 29.82 | 504,966 | +0.03(+0.08%) |
Sep 19, 2011 | 29.60 | 29.87 | 29.26 | 29.79 | 415,325 | -0.50(-1.66%) |
Sep 16, 2011 | 30.45 | 30.77 | 30.16 | 30.30 | 922,162 | -0.11(-0.35%) |
Sep 15, 2011 | 30.08 | 30.55 | 29.83 | 30.40 | 434,758 | +0.57(+1.93%) |
Sep 14, 2011 | 29.38 | 30.15 | 28.88 | 29.83 | 403,517 | +0.75(+2.58%) |
Sep 13, 2011 | 28.95 | 29.22 | 28.61 | 29.08 | 613,991 | +0.12(+0.41%) |
Sep 12, 2011 | 29.32 | 29.58 | 28.35 | 28.96 | 723,694 | -0.64(-2.15%) |
Sep 09, 2011 | 30.51 | 30.62 | 29.42 | 29.60 | 493,050 | -1.28(-4.15%) |
Sep 08, 2011 | 31.11 | 31.31 | 30.77 | 30.88 | 413,244 | -0.51(-1.61%) |
Sep 07, 2011 | 31.40 | 31.58 | 31.16 | 31.38 | 459,772 | +0.40(+1.29%) |
Sep 06, 2011 | 30.45 | 31.01 | 30.35 | 30.98 | 611,548 | -0.27(-0.88%) |
Sep 02, 2011 | 30.27 | 31.40 | 30.22 | 31.26 | 736,984 | -0.05(-0.16%) |
Sep 01, 2011 | 32.16 | 32.33 | 29.83 | 31.31 | 1,908,726 | -3.59(-10.28%) |
Aug 31, 2011 | 34.33 | 35.06 | 33.81 | 34.89 | 516,791 | +0.58(+1.69%) |
Aug 30, 2011 | 34.72 | 34.84 | 33.98 | 34.31 | 428,135 | -0.47(-1.36%) |
Aug 29, 2011 | 33.86 | 34.92 | 33.68 | 34.79 | 233,561 | +1.46(+4.39%) |
Aug 26, 2011 | 32.58 | 33.57 | 32.10 | 33.33 | 288,612 | +0.56(+1.70%) |
Aug 25, 2011 | 33.96 | 34.18 | 32.46 | 32.77 | 251,211 | -0.89(-2.65%) |
Aug 24, 2011 | 33.43 | 33.79 | 33.03 | 33.66 | 175,314 | +0.26(+0.79%) |
Aug 23, 2011 | 32.56 | 33.40 | 32.36 | 33.40 | 136,009 | +1.06(+3.28%) |
Aug 22, 2011 | 32.79 | 32.95 | 32.20 | 32.34 | 136,744 | +0.26(+0.82%) |
Aug 19, 2011 | 32.31 | 33.16 | 32.07 | 32.08 | 111,012 | -0.60(-1.84%) |
Aug 18, 2011 | 33.74 | 33.74 | 32.33 | 32.68 | 152,421 | -1.99(-5.73%) |
Aug 17, 2011 | 34.87 | 34.96 | 34.56 | 34.66 | 204,821 | +0.10(+0.29%) |
Aug 16, 2011 | 34.64 | 34.99 | 34.37 | 34.56 | 115,020 | -0.46(-1.32%) |
Aug 15, 2011 | 34.70 | 35.02 | 34.49 | 35.02 | 128,623 | +0.79(+2.30%) |
Aug 12, 2011 | 34.08 | 34.48 | 33.73 | 34.24 | 280,034 | +0.42(+1.24%) |
Aug 11, 2011 | 32.36 | 34.27 | 32.33 | 33.82 | 285,958 | +1.65(+5.13%) |
Aug 10, 2011 | 32.83 | 33.08 | 31.93 | 32.17 | 393,920 | -0.66(-2.00%) |
Aug 09, 2011 | 32.79 | 32.91 | 30.51 | 32.83 | 308,511 | +2.07(+6.72%) |
Aug 08, 2011 | 32.79 | 33.03 | 30.75 | 30.76 | 380,356 | -2.75(-8.22%) |
Aug 05, 2011 | 34.68 | 34.82 | 32.82 | 33.51 | 359,733 | -0.76(-2.22%) |
Aug 04, 2011 | 35.51 | 35.58 | 34.26 | 34.28 | 384,592 | -1.60(-4.46%) |
Aug 03, 2011 | 36.21 | 36.21 | 35.15 | 35.87 | 489,260 | -0.21(-0.57%) |
Aug 02, 2011 | 37.18 | 37.20 | 36.07 | 36.08 | 385,090 | -1.44(-3.83%) |
Aug 01, 2011 | 38.56 | 38.56 | 37.09 | 37.52 | 393,537 | -0.62(-1.62%) |
Jul 29, 2011 | 38.35 | 38.35 | 37.81 | 38.14 | 238,063 | -0.27(-0.70%) |
Jul 28, 2011 | 38.99 | 39.09 | 38.32 | 38.40 | 185,953 | -0.49(-1.25%) |
Jul 27, 2011 | 39.53 | 39.57 | 38.89 | 38.89 | 390,292 | -0.72(-1.81%) |
Jul 26, 2011 | 40.18 | 40.18 | 39.57 | 39.61 | 158,617 | -0.51(-1.28%) |
Jul 25, 2011 | 39.79 | 40.27 | 39.67 | 40.12 | 150,023 | +0.02(+0.06%) |
Jul 22, 2011 | 40.07 | 40.24 | 40.07 | 40.10 | 90,737 | +0.04(+0.11%) |
Jul 21, 2011 | 39.92 | 40.08 | 39.66 | 40.05 | 325,380 | +0.39(+0.99%) |
Jul 20, 2011 | 39.85 | 39.91 | 39.42 | 39.66 | 313,190 | -0.06(-0.16%) |
Jul 19, 2011 | 39.73 | 39.87 | 39.49 | 39.72 | 171,744 | +0.14(+0.35%) |
Jul 18, 2011 | 40.29 | 40.29 | 39.45 | 39.58 | 113,350 | -0.89(-2.21%) |
Jul 15, 2011 | 40.22 | 40.59 | 39.82 | 40.48 | 208,956 | +0.27(+0.68%) |
Jul 14, 2011 | 40.92 | 41.06 | 40.00 | 40.20 | 135,028 | -0.68(-1.67%) |
Jul 13, 2011 | 41.03 | 41.37 | 40.80 | 40.88 | 150,577 | +0.09(+0.21%) |
Jul 12, 2011 | 41.05 | 41.05 | 40.72 | 40.80 | 118,808 | -0.29(-0.70%) |
Jul 11, 2011 | 41.03 | 41.18 | 40.85 | 41.08 | 169,227 | -0.20(-0.48%) |
Jul 08, 2011 | 41.45 | 41.59 | 41.22 | 41.28 | 221,012 | -0.49(-1.18%) |
Jul 07, 2011 | 41.87 | 42.06 | 41.68 | 41.78 | 144,401 | +0.11(+0.27%) |
Jul 06, 2011 | 41.36 | 41.80 | 41.22 | 41.66 | 190,472 | +0.30(+0.72%) |
Jul 05, 2011 | 41.14 | 41.39 | 40.67 | 41.37 | 152,091 | +0.29(+0.70%) |