Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.28 | 26.53 | 26.24 | 26.30 | 33,133 | -0.47(-1.76%) |
Sep 29, 2011 | 26.91 | 26.99 | 26.58 | 26.77 | 15,299 | -0.05(-0.17%) |
Sep 28, 2011 | 26.94 | 27.19 | 26.82 | 26.82 | 26,350 | +0.03(+0.10%) |
Sep 27, 2011 | 26.82 | 26.97 | 26.75 | 26.79 | 37,554 | +0.48(+1.82%) |
Sep 26, 2011 | 26.12 | 26.34 | 25.98 | 26.31 | 43,887 | +0.41(+1.58%) |
Sep 23, 2011 | 25.40 | 25.94 | 25.33 | 25.90 | 89,672 | +0.55(+2.17%) |
Sep 22, 2011 | 25.60 | 25.61 | 25.23 | 25.35 | 198,255 | -0.76(-2.91%) |
Sep 21, 2011 | 26.46 | 26.51 | 26.04 | 26.11 | 180,488 | -0.30(-1.13%) |
Sep 20, 2011 | 26.52 | 26.61 | 26.41 | 26.41 | 65,867 | -0.14(-0.51%) |
Sep 19, 2011 | 26.58 | 26.62 | 26.41 | 26.55 | 38,290 | -0.66(-2.43%) |
Sep 16, 2011 | 27.51 | 27.52 | 27.17 | 27.21 | 36,216 | -0.14(-0.50%) |
Sep 15, 2011 | 27.38 | 27.51 | 27.24 | 27.34 | 15,004 | +0.52(+1.92%) |
Sep 14, 2011 | 26.83 | 26.98 | 26.60 | 26.83 | 20,930 | +0.09(+0.34%) |
Sep 13, 2011 | 26.64 | 26.87 | 26.62 | 26.74 | 27,938 | +0.13(+0.48%) |
Sep 12, 2011 | 26.41 | 26.61 | 26.33 | 26.61 | 57,128 | +0.23(+0.86%) |
Sep 09, 2011 | 26.65 | 26.65 | 26.24 | 26.38 | 70,030 | -0.38(-1.42%) |
Sep 08, 2011 | 26.92 | 27.07 | 26.76 | 26.76 | 26,179 | -0.34(-1.27%) |
Sep 07, 2011 | 27.05 | 27.23 | 26.87 | 27.11 | 82,231 | +0.39(+1.46%) |
Sep 06, 2011 | 26.52 | 26.83 | 26.48 | 26.72 | 40,950 | -0.14(-0.51%) |
Sep 02, 2011 | 27.04 | 27.26 | 26.82 | 26.85 | 41,684 | -0.75(-2.72%) |
Sep 01, 2011 | 28.01 | 28.49 | 27.59 | 27.61 | 37,630 | -0.68(-2.40%) |
Aug 31, 2011 | 27.89 | 28.29 | 27.88 | 28.28 | 13,506 | +0.24(+0.87%) |
Aug 30, 2011 | 28.16 | 28.17 | 27.86 | 28.04 | 26,486 | -0.53(-1.87%) |
Aug 29, 2011 | 28.52 | 28.58 | 28.51 | 28.57 | 9,753 | +0.50(+1.77%) |
Aug 26, 2011 | 27.97 | 28.27 | 27.75 | 28.08 | 7,217 | -0.26(-0.93%) |
Aug 25, 2011 | 28.65 | 28.65 | 28.27 | 28.34 | 17,343 | -0.52(-1.79%) |
Aug 24, 2011 | 28.08 | 28.86 | 28.08 | 28.85 | 21,226 | +0.92(+3.30%) |
Aug 23, 2011 | 27.90 | 27.95 | 27.60 | 27.93 | 17,302 | +0.33(+1.21%) |
Aug 22, 2011 | 27.92 | 27.92 | 27.60 | 27.60 | 20,949 | +0.10(+0.36%) |
Aug 19, 2011 | 27.63 | 27.83 | 27.50 | 27.50 | 24,844 | -0.12(-0.43%) |
Aug 18, 2011 | 27.51 | 27.75 | 27.03 | 27.61 | 59,042 | -0.47(-1.68%) |
Aug 17, 2011 | 28.45 | 28.66 | 28.07 | 28.08 | 40,874 | -0.48(-1.68%) |
Aug 16, 2011 | 29.02 | 29.02 | 28.41 | 28.57 | 29,881 | -0.50(-1.71%) |
Aug 15, 2011 | 28.78 | 29.07 | 28.73 | 29.06 | 46,465 | +0.35(+1.23%) |
Aug 12, 2011 | 29.03 | 29.16 | 28.71 | 28.71 | 77,453 | -0.73(-2.49%) |
Aug 11, 2011 | 28.65 | 29.53 | 28.50 | 29.44 | 121,343 | +1.32(+4.70%) |
Aug 10, 2011 | 28.65 | 28.83 | 28.12 | 28.12 | 73,492 | -1.17(-3.99%) |
Aug 09, 2011 | 30.65 | 30.21 | 27.89 | 29.29 | 215,778 | -0.57(-1.91%) |
Aug 08, 2011 | 30.65 | 30.74 | 29.77 | 29.86 | 92,892 | -1.42(-4.54%) |
Aug 05, 2011 | 31.01 | 31.28 | 30.48 | 31.28 | 57,736 | +0.97(+3.19%) |
Aug 04, 2011 | 31.39 | 31.39 | 30.31 | 30.31 | 72,872 | -1.22(-3.87%) |
Aug 03, 2011 | 31.62 | 31.68 | 31.18 | 31.53 | 80,768 | -0.05(-0.17%) |
Aug 02, 2011 | 32.17 | 32.34 | 31.55 | 31.59 | 73,989 | -0.96(-2.95%) |
Aug 01, 2011 | 33.01 | 33.01 | 32.13 | 32.55 | 38,332 | -0.35(-1.07%) |
Jul 29, 2011 | 33.53 | 33.58 | 32.76 | 32.90 | 75,766 | -1.25(-3.66%) |
Jul 28, 2011 | 34.02 | 34.18 | 33.94 | 34.15 | 24,467 | -0.19(-0.55%) |
Jul 27, 2011 | 34.27 | 34.55 | 34.07 | 34.34 | 46,429 | +0.17(+0.50%) |
Jul 26, 2011 | 34.34 | 34.38 | 34.07 | 34.17 | 33,497 | -0.43(-1.23%) |
Jul 25, 2011 | 34.61 | 34.73 | 34.14 | 34.59 | 27,098 | +0.30(+0.87%) |
Jul 22, 2011 | 34.36 | 34.36 | 34.26 | 34.29 | 25,843 | -0.34(-0.99%) |
Jul 21, 2011 | 34.35 | 34.83 | 34.27 | 34.64 | 15,360 | +0.52(+1.54%) |
Jul 20, 2011 | 33.93 | 34.15 | 33.88 | 34.11 | 14,960 | +0.45(+1.34%) |
Jul 19, 2011 | 34.17 | 34.21 | 33.66 | 33.66 | 41,942 | -0.37(-1.09%) |
Jul 18, 2011 | 33.84 | 34.07 | 33.76 | 34.03 | 19,237 | +0.06(+0.19%) |
Jul 15, 2011 | 34.55 | 34.57 | 33.94 | 33.97 | 40,089 | -0.45(-1.31%) |
Jul 14, 2011 | 34.22 | 34.42 | 33.98 | 34.42 | 41,067 | +0.58(+1.71%) |
Jul 13, 2011 | 34.13 | 34.41 | 33.84 | 33.84 | 57,375 | -0.19(-0.56%) |
Jul 12, 2011 | 34.01 | 34.33 | 33.98 | 34.03 | 51,885 | -0.16(-0.47%) |
Jul 11, 2011 | 34.50 | 34.59 | 34.16 | 34.19 | 42,723 | -0.78(-2.23%) |
Jul 08, 2011 | 35.24 | 35.27 | 34.89 | 34.97 | 58,624 | -1.14(-3.16%) |
Jul 07, 2011 | 36.06 | 36.25 | 36.06 | 36.11 | 58,542 | +0.50(+1.40%) |
Jul 06, 2011 | 35.65 | 35.76 | 35.48 | 35.61 | 10,506 | -0.29(-0.81%) |
Jul 05, 2011 | 36.16 | 36.19 | 35.90 | 35.90 | 16,681 | -0.71(-1.95%) |