Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.76 | 28.93 | 28.72 | 28.82 | 22,266 | -0.13(-0.45%) |
Sep 29, 2011 | 29.27 | 29.27 | 28.85 | 28.95 | 10,935 | +0.14(+0.48%) |
Sep 28, 2011 | 29.34 | 29.34 | 28.81 | 28.81 | 11,414 | -0.50(-1.71%) |
Sep 27, 2011 | 29.39 | 29.55 | 29.31 | 29.31 | 43,401 | +0.47(+1.63%) |
Sep 26, 2011 | 28.73 | 28.87 | 28.55 | 28.84 | 33,579 | +0.16(+0.56%) |
Sep 23, 2011 | 28.77 | 28.92 | 28.68 | 28.68 | 8,067 | -0.21(-0.73%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.75 | 28.89 | 14,367 | -0.87(-2.92%) |
Sep 21, 2011 | 30.04 | 30.21 | 29.71 | 29.76 | 18,799 | -0.34(-1.13%) |
Sep 20, 2011 | 29.86 | 30.16 | 29.75 | 30.10 | 18,562 | +0.28(+0.94%) |
Sep 19, 2011 | 28.71 | 29.82 | 28.71 | 29.82 | 48,215 | +0.68(+2.33%) |
Sep 16, 2011 | 29.41 | 29.75 | 29.11 | 29.14 | 20,630 | -0.40(-1.35%) |
Sep 15, 2011 | 29.40 | 29.55 | 29.37 | 29.54 | 21,231 | +0.29(+0.99%) |
Sep 14, 2011 | 29.37 | 29.43 | 28.98 | 29.25 | 31,150 | +0.04(+0.14%) |
Sep 13, 2011 | 29.23 | 29.27 | 29.00 | 29.21 | 14,055 | +0.10(+0.34%) |
Sep 12, 2011 | 29.23 | 29.23 | 28.68 | 29.11 | 20,084 | -0.17(-0.58%) |
Sep 09, 2011 | 29.42 | 29.42 | 29.19 | 29.28 | 8,758 | -0.15(-0.51%) |
Sep 08, 2011 | 29.29 | 29.46 | 29.29 | 29.43 | 29,210 | +0.12(+0.41%) |
Sep 07, 2011 | 29.25 | 29.34 | 29.25 | 29.31 | 10,628 | +0.28(+0.96%) |
Sep 06, 2011 | 28.99 | 29.04 | 28.68 | 29.03 | 8,328 | -0.28(-0.96%) |
Sep 02, 2011 | 29.37 | 29.37 | 29.14 | 29.31 | 25,456 | -0.31(-1.05%) |
Sep 01, 2011 | 29.74 | 29.76 | 29.59 | 29.62 | 16,504 | -0.11(-0.37%) |
Aug 31, 2011 | 29.77 | 29.87 | 29.44 | 29.73 | 12,481 | +0.29(+0.99%) |
Aug 30, 2011 | 29.26 | 29.49 | 29.22 | 29.44 | 19,687 | +0.22(+0.75%) |
Aug 29, 2011 | 29.05 | 29.26 | 28.95 | 29.22 | 12,762 | +0.57(+1.99%) |
Aug 26, 2011 | 28.10 | 28.65 | 27.15 | 28.65 | 10,463 | +0.27(+0.96%) |
Aug 25, 2011 | 28.59 | 28.67 | 28.32 | 28.38 | 13,410 | -0.18(-0.64%) |
Aug 24, 2011 | 28.31 | 28.67 | 28.20 | 28.56 | 21,162 | +0.22(+0.78%) |
Aug 23, 2011 | 27.60 | 28.34 | 27.60 | 28.34 | 13,612 | +0.83(+3.02%) |
Aug 22, 2011 | 29.37 | 29.37 | 27.50 | 27.51 | 23,443 | -0.78(-2.76%) |
Aug 19, 2011 | 28.51 | 28.81 | 28.20 | 28.29 | 29,560 | -0.58(-2.01%) |
Aug 18, 2011 | 29.46 | 29.46 | 28.20 | 28.87 | 88,784 | -0.82(-2.76%) |
Aug 17, 2011 | 29.73 | 29.98 | 29.68 | 29.69 | 46,884 | -0.06(-0.20%) |
Aug 16, 2011 | 29.60 | 29.81 | 29.50 | 29.75 | 20,772 | -0.16(-0.53%) |
Aug 15, 2011 | 29.75 | 29.97 | 29.75 | 29.91 | 17,647 | +0.47(+1.60%) |
Aug 12, 2011 | 29.67 | 29.96 | 29.30 | 29.44 | 23,370 | -0.20(-0.67%) |
Aug 11, 2011 | 29.51 | 29.84 | 29.51 | 29.64 | 26,623 | +0.44(+1.51%) |
Aug 10, 2011 | 28.64 | 29.89 | 28.48 | 29.20 | 201,528 | +0.39(+1.35%) |
Aug 09, 2011 | 28.00 | 28.81 | 25.13 | 28.81 | 27,602 | +2.18(+8.19%) |
Aug 08, 2011 | 28.00 | 28.00 | 26.23 | 26.63 | 85,509 | -1.98(-6.92%) |
Aug 05, 2011 | 29.30 | 30.38 | 26.15 | 28.61 | 150,661 | -0.36(-1.24%) |
Aug 04, 2011 | 29.66 | 29.66 | 28.86 | 28.97 | 67,423 | -0.93(-3.11%) |
Aug 03, 2011 | 29.25 | 30.08 | 29.25 | 29.90 | 79,926 | +0.00(+0.00%) |
Aug 02, 2011 | 29.74 | 30.10 | 29.74 | 29.90 | 11,216 | -0.10(-0.33%) |
Aug 01, 2011 | 30.85 | 30.86 | 30.00 | 30.00 | 176,230 | +0.16(+0.54%) |
Jul 29, 2011 | 29.46 | 29.91 | 29.43 | 29.84 | 8,489 | +0.16(+0.54%) |
Jul 28, 2011 | 29.75 | 29.87 | 29.55 | 29.68 | 40,190 | +0.04(+0.14%) |
Jul 27, 2011 | 29.99 | 30.05 | 29.53 | 29.64 | 20,498 | -0.35(-1.17%) |
Jul 26, 2011 | 30.21 | 30.29 | 29.99 | 29.99 | 9,279 | -0.32(-1.06%) |
Jul 25, 2011 | 30.18 | 30.53 | 30.18 | 30.31 | 15,984 | -0.23(-0.74%) |
Jul 22, 2011 | 30.55 | 30.55 | 30.41 | 30.54 | 37,185 | +0.13(+0.42%) |
Jul 21, 2011 | 30.46 | 30.52 | 30.41 | 30.41 | 7,425 | +0.01(+0.03%) |
Jul 20, 2011 | 30.40 | 30.49 | 30.35 | 30.40 | 30,373 | -0.02(-0.07%) |
Jul 19, 2011 | 30.30 | 30.51 | 30.30 | 30.42 | 17,868 | +0.18(+0.60%) |
Jul 18, 2011 | 30.21 | 30.36 | 30.17 | 30.24 | 18,290 | -0.15(-0.51%) |
Jul 15, 2011 | 30.29 | 30.43 | 30.23 | 30.39 | 9,232 | +0.21(+0.71%) |
Jul 14, 2011 | 30.21 | 30.40 | 30.15 | 30.18 | 9,404 | -0.11(-0.36%) |
Jul 13, 2011 | 30.46 | 30.46 | 30.25 | 30.29 | 16,162 | +0.02(+0.07%) |
Jul 12, 2011 | 30.42 | 30.42 | 30.18 | 30.27 | 13,454 | -0.49(-1.59%) |
Jul 11, 2011 | 30.89 | 31.17 | 30.65 | 30.76 | 25,222 | -0.23(-0.74%) |
Jul 08, 2011 | 30.70 | 31.02 | 30.70 | 30.99 | 18,303 | -0.10(-0.32%) |
Jul 07, 2011 | 30.97 | 31.16 | 30.97 | 31.09 | 10,583 | +0.20(+0.65%) |
Jul 06, 2011 | 30.88 | 30.93 | 30.81 | 30.89 | 6,198 | +0.04(+0.13%) |
Jul 05, 2011 | 30.95 | 30.95 | 30.80 | 30.85 | 19,660 | +0.00(+0.00%) |