Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.22 | 28.22 | 27.24 | 27.24 | 1,003,445 | -1.40(-4.89%) |
Sep 29, 2011 | 28.52 | 29.02 | 27.76 | 28.64 | 1,032,838 | +0.49(+1.75%) |
Sep 28, 2011 | 28.93 | 29.15 | 27.96 | 28.14 | 1,297,100 | -0.77(-2.67%) |
Sep 27, 2011 | 28.98 | 29.65 | 28.48 | 28.92 | 1,157,768 | +0.53(+1.87%) |
Sep 26, 2011 | 27.01 | 28.40 | 26.93 | 28.39 | 1,191,520 | +1.74(+6.54%) |
Sep 23, 2011 | 26.00 | 26.85 | 25.90 | 26.64 | 1,241,293 | +0.43(+1.64%) |
Sep 22, 2011 | 25.74 | 26.46 | 25.64 | 26.21 | 1,144,780 | -0.43(-1.62%) |
Sep 21, 2011 | 27.84 | 28.05 | 26.62 | 26.64 | 698,053 | -1.14(-4.10%) |
Sep 20, 2011 | 28.28 | 28.49 | 27.79 | 27.79 | 917,677 | -0.35(-1.24%) |
Sep 19, 2011 | 28.69 | 28.84 | 28.01 | 28.14 | 652,085 | -1.15(-3.93%) |
Sep 16, 2011 | 29.43 | 29.44 | 28.92 | 29.29 | 1,113,631 | +0.04(+0.15%) |
Sep 15, 2011 | 29.24 | 29.70 | 28.45 | 29.24 | 1,791,114 | -0.52(-1.75%) |
Sep 14, 2011 | 29.31 | 30.04 | 28.75 | 29.76 | 710,517 | +0.66(+2.28%) |
Sep 13, 2011 | 28.93 | 29.24 | 28.76 | 29.10 | 554,988 | +0.20(+0.68%) |
Sep 12, 2011 | 28.03 | 28.90 | 28.00 | 28.90 | 661,718 | +0.44(+1.55%) |
Sep 09, 2011 | 28.88 | 29.23 | 28.18 | 28.46 | 1,633,737 | -0.67(-2.31%) |
Sep 08, 2011 | 29.70 | 29.96 | 28.97 | 29.13 | 733,862 | -0.87(-2.90%) |
Sep 07, 2011 | 28.82 | 30.01 | 28.81 | 30.00 | 1,192,662 | +1.56(+5.49%) |
Sep 06, 2011 | 28.05 | 28.58 | 27.82 | 28.44 | 1,114,596 | -0.74(-2.52%) |
Sep 02, 2011 | 29.77 | 30.24 | 29.04 | 29.18 | 762,430 | -1.21(-3.99%) |
Sep 01, 2011 | 31.11 | 31.23 | 30.25 | 30.39 | 779,688 | -0.66(-2.11%) |
Aug 31, 2011 | 31.18 | 31.39 | 30.73 | 31.05 | 715,041 | +0.10(+0.32%) |
Aug 30, 2011 | 31.40 | 31.49 | 30.78 | 30.95 | 903,159 | -0.70(-2.21%) |
Aug 29, 2011 | 30.57 | 31.65 | 30.57 | 31.65 | 559,304 | +1.49(+4.94%) |
Aug 26, 2011 | 29.08 | 30.37 | 28.91 | 30.16 | 697,324 | +0.83(+2.82%) |
Aug 25, 2011 | 29.81 | 30.20 | 28.96 | 29.33 | 628,687 | -0.17(-0.58%) |
Aug 24, 2011 | 29.74 | 30.34 | 29.40 | 29.50 | 994,537 | -0.26(-0.88%) |
Aug 23, 2011 | 28.38 | 29.77 | 28.23 | 29.76 | 677,752 | +1.54(+5.44%) |
Aug 22, 2011 | 28.87 | 28.87 | 27.82 | 28.23 | 585,485 | +0.09(+0.32%) |
Aug 19, 2011 | 28.42 | 29.29 | 28.02 | 28.14 | 788,853 | -0.81(-2.79%) |
Aug 18, 2011 | 29.52 | 29.62 | 28.69 | 28.94 | 1,812,360 | -1.63(-5.35%) |
Aug 17, 2011 | 31.18 | 31.31 | 30.32 | 30.58 | 437,043 | -0.52(-1.67%) |
Aug 16, 2011 | 31.20 | 31.40 | 30.79 | 31.10 | 1,383,508 | -0.45(-1.42%) |
Aug 15, 2011 | 30.47 | 31.56 | 30.47 | 31.55 | 981,499 | +1.35(+4.46%) |
Aug 12, 2011 | 30.28 | 30.55 | 29.84 | 30.20 | 610,884 | -0.05(-0.18%) |
Aug 11, 2011 | 29.19 | 30.57 | 29.05 | 30.25 | 1,312,324 | +1.24(+4.27%) |
Aug 10, 2011 | 29.46 | 30.08 | 28.71 | 29.02 | 1,770,828 | -1.24(-4.10%) |
Aug 09, 2011 | 28.79 | 30.26 | 27.54 | 30.25 | 2,272,762 | +2.99(+10.97%) |
Aug 08, 2011 | 28.79 | 29.33 | 27.04 | 27.26 | 1,822,352 | -2.34(-7.92%) |
Aug 05, 2011 | 30.91 | 30.91 | 28.84 | 29.61 | 1,550,974 | -0.89(-2.92%) |
Aug 04, 2011 | 30.96 | 31.52 | 30.31 | 30.50 | 1,516,526 | -0.86(-2.75%) |
Aug 03, 2011 | 30.78 | 31.59 | 30.49 | 31.36 | 772,678 | +0.46(+1.48%) |
Aug 02, 2011 | 31.88 | 32.36 | 30.90 | 30.90 | 731,710 | -1.24(-3.86%) |
Aug 01, 2011 | 32.20 | 32.23 | 31.64 | 32.14 | 1,114,084 | +0.27(+0.85%) |
Jul 29, 2011 | 31.86 | 32.74 | 31.66 | 31.87 | 1,142,755 | -0.37(-1.14%) |
Jul 28, 2011 | 31.84 | 32.47 | 31.72 | 32.24 | 1,064,784 | +0.40(+1.27%) |
Jul 27, 2011 | 33.14 | 33.15 | 31.84 | 31.84 | 582,580 | -1.50(-4.50%) |
Jul 26, 2011 | 33.91 | 33.91 | 33.30 | 33.34 | 320,990 | -0.55(-1.62%) |
Jul 25, 2011 | 33.73 | 34.21 | 33.50 | 33.88 | 269,388 | -0.18(-0.53%) |
Jul 22, 2011 | 34.15 | 34.18 | 34.03 | 34.06 | 140,983 | -0.22(-0.66%) |
Jul 21, 2011 | 33.78 | 34.47 | 33.75 | 34.29 | 316,932 | +0.61(+1.81%) |
Jul 20, 2011 | 33.68 | 33.73 | 33.35 | 33.68 | 397,804 | +0.09(+0.27%) |
Jul 19, 2011 | 32.91 | 33.61 | 32.91 | 33.59 | 404,280 | +0.81(+2.47%) |
Jul 18, 2011 | 33.30 | 33.30 | 32.60 | 32.78 | 319,818 | -0.60(-1.80%) |
Jul 15, 2011 | 33.56 | 33.59 | 33.07 | 33.38 | 347,452 | +0.02(+0.05%) |
Jul 14, 2011 | 33.99 | 34.34 | 33.35 | 33.36 | 371,948 | -0.66(-1.95%) |
Jul 13, 2011 | 34.01 | 34.37 | 33.77 | 34.03 | 479,357 | +0.13(+0.37%) |
Jul 12, 2011 | 33.78 | 34.11 | 33.68 | 33.90 | 338,602 | +0.04(+0.11%) |
Jul 11, 2011 | 34.48 | 34.48 | 33.78 | 33.87 | 536,531 | -1.06(-3.03%) |
Jul 08, 2011 | 34.39 | 34.95 | 34.24 | 34.92 | 386,558 | +0.13(+0.36%) |
Jul 07, 2011 | 34.95 | 35.04 | 34.68 | 34.80 | 694,568 | +0.13(+0.39%) |
Jul 06, 2011 | 34.16 | 34.77 | 33.97 | 34.66 | 871,531 | +0.53(+1.55%) |
Jul 05, 2011 | 34.06 | 34.18 | 33.95 | 34.13 | 904,689 | +0.09(+0.26%) |