Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.83 | 23.83 | 21.76 | 21.86 | 2,029,073 | -2.71(-11.04%) |
Sep 29, 2011 | 24.70 | 24.98 | 24.02 | 24.57 | 532,506 | +0.53(+2.19%) |
Sep 28, 2011 | 25.12 | 25.22 | 24.05 | 24.05 | 660,462 | -1.05(-4.19%) |
Sep 27, 2011 | 24.68 | 25.64 | 24.58 | 25.10 | 1,166,038 | +1.01(+4.20%) |
Sep 26, 2011 | 23.03 | 24.12 | 22.49 | 24.09 | 969,626 | +1.21(+5.31%) |
Sep 23, 2011 | 21.30 | 22.88 | 21.16 | 22.87 | 1,096,559 | +1.56(+7.32%) |
Sep 22, 2011 | 22.38 | 22.42 | 20.54 | 21.31 | 1,869,764 | -1.75(-7.60%) |
Sep 21, 2011 | 24.56 | 24.56 | 23.04 | 23.07 | 870,312 | -1.47(-5.98%) |
Sep 20, 2011 | 25.35 | 25.53 | 24.50 | 24.53 | 610,216 | -0.73(-2.90%) |
Sep 19, 2011 | 25.38 | 25.45 | 24.78 | 25.27 | 416,504 | -0.64(-2.47%) |
Sep 16, 2011 | 26.15 | 26.77 | 25.60 | 25.91 | 1,805,631 | -0.34(-1.28%) |
Sep 15, 2011 | 25.77 | 26.36 | 25.50 | 26.24 | 549,512 | +0.72(+2.84%) |
Sep 14, 2011 | 25.22 | 25.91 | 24.68 | 25.52 | 517,682 | +0.42(+1.68%) |
Sep 13, 2011 | 24.77 | 25.43 | 24.65 | 25.10 | 520,377 | +0.43(+1.74%) |
Sep 12, 2011 | 24.14 | 24.68 | 24.09 | 24.67 | 797,522 | +0.19(+0.76%) |
Sep 09, 2011 | 24.79 | 25.00 | 24.20 | 24.48 | 759,767 | -0.62(-2.48%) |
Sep 08, 2011 | 25.43 | 25.70 | 24.95 | 25.11 | 514,546 | -0.55(-2.14%) |
Sep 07, 2011 | 24.83 | 25.82 | 24.75 | 25.65 | 421,459 | +1.22(+5.00%) |
Sep 06, 2011 | 23.76 | 24.47 | 23.64 | 24.43 | 833,910 | -0.02(-0.07%) |
Sep 02, 2011 | 25.08 | 25.11 | 24.25 | 24.45 | 694,278 | -1.10(-4.29%) |
Sep 01, 2011 | 26.41 | 26.77 | 25.52 | 25.54 | 438,450 | -0.77(-2.91%) |
Aug 31, 2011 | 26.43 | 26.95 | 26.15 | 26.31 | 768,224 | +0.08(+0.32%) |
Aug 30, 2011 | 26.41 | 26.53 | 25.92 | 26.23 | 915,633 | -0.32(-1.21%) |
Aug 29, 2011 | 25.87 | 26.61 | 25.76 | 26.55 | 1,156,694 | +1.02(+3.99%) |
Aug 26, 2011 | 24.61 | 25.54 | 24.27 | 25.53 | 717,119 | +1.27(+5.25%) |
Aug 25, 2011 | 25.43 | 25.49 | 24.13 | 24.25 | 676,195 | -0.98(-3.87%) |
Aug 24, 2011 | 24.74 | 25.38 | 24.58 | 25.23 | 363,001 | +0.35(+1.39%) |
Aug 23, 2011 | 23.74 | 24.93 | 23.42 | 24.89 | 838,235 | +1.25(+5.28%) |
Aug 22, 2011 | 23.93 | 23.97 | 23.45 | 23.64 | 663,684 | +0.35(+1.52%) |
Aug 19, 2011 | 23.64 | 24.19 | 23.23 | 23.29 | 1,434,749 | -0.69(-2.88%) |
Aug 18, 2011 | 25.11 | 25.13 | 23.73 | 23.98 | 929,703 | -1.80(-6.97%) |
Aug 17, 2011 | 26.48 | 26.67 | 25.52 | 25.77 | 537,059 | -0.52(-1.99%) |
Aug 16, 2011 | 26.75 | 26.89 | 26.28 | 26.29 | 759,207 | -0.75(-2.77%) |
Aug 15, 2011 | 26.68 | 27.08 | 26.63 | 27.04 | 591,610 | +0.62(+2.36%) |
Aug 12, 2011 | 26.66 | 27.05 | 26.20 | 26.42 | 692,813 | -0.01(-0.03%) |
Aug 11, 2011 | 25.22 | 26.87 | 24.94 | 26.43 | 1,202,494 | +1.33(+5.31%) |
Aug 10, 2011 | 26.53 | 26.71 | 25.07 | 25.10 | 2,272,020 | -2.06(-7.60%) |
Aug 09, 2011 | 27.28 | 27.17 | 25.54 | 27.16 | 1,966,415 | +0.78(+2.94%) |
Aug 08, 2011 | 27.28 | 27.87 | 26.38 | 26.39 | 1,396,528 | -1.80(-6.40%) |
Aug 05, 2011 | 28.66 | 29.00 | 27.81 | 28.19 | 1,181,091 | -0.09(-0.33%) |
Aug 04, 2011 | 28.75 | 28.92 | 28.24 | 28.28 | 1,384,939 | -0.81(-2.78%) |
Aug 03, 2011 | 29.56 | 29.77 | 28.44 | 29.09 | 1,751,751 | -0.40(-1.37%) |
Aug 02, 2011 | 30.63 | 30.63 | 29.48 | 29.50 | 1,191,021 | -1.31(-4.24%) |
Aug 01, 2011 | 31.54 | 31.71 | 30.35 | 30.80 | 1,433,066 | -0.36(-1.16%) |
Jul 29, 2011 | 29.76 | 31.27 | 29.53 | 31.16 | 1,985,371 | +1.08(+3.59%) |
Jul 28, 2011 | 29.71 | 30.25 | 29.53 | 30.09 | 1,733,258 | -0.19(-0.61%) |
Jul 27, 2011 | 31.29 | 31.29 | 30.20 | 30.27 | 1,373,491 | -1.31(-4.16%) |
Jul 26, 2011 | 31.13 | 33.79 | 31.13 | 31.59 | 4,634,348 | -3.15(-9.07%) |
Jul 25, 2011 | 35.02 | 35.47 | 34.62 | 34.74 | 978,104 | -0.67(-1.90%) |
Jul 22, 2011 | 35.62 | 35.77 | 35.36 | 35.41 | 733,961 | +0.41(+1.18%) |
Jul 21, 2011 | 35.86 | 36.68 | 34.72 | 35.00 | 2,765,252 | -0.79(-2.21%) |
Jul 20, 2011 | 35.65 | 36.11 | 35.45 | 35.79 | 660,272 | +0.25(+0.71%) |
Jul 19, 2011 | 34.96 | 35.58 | 34.96 | 35.54 | 579,841 | +0.77(+2.21%) |
Jul 18, 2011 | 35.53 | 35.53 | 34.56 | 34.77 | 426,111 | -0.80(-2.25%) |
Jul 15, 2011 | 36.08 | 36.15 | 35.52 | 35.57 | 559,690 | -0.48(-1.33%) |
Jul 14, 2011 | 36.85 | 37.38 | 36.03 | 36.05 | 810,291 | -0.84(-2.28%) |
Jul 13, 2011 | 35.96 | 37.20 | 35.95 | 36.90 | 1,290,146 | +0.99(+2.77%) |
Jul 12, 2011 | 35.40 | 36.19 | 35.24 | 35.90 | 732,795 | +0.41(+1.16%) |
Jul 11, 2011 | 35.66 | 35.66 | 35.13 | 35.49 | 423,201 | -0.54(-1.50%) |
Jul 08, 2011 | 36.10 | 36.37 | 35.92 | 36.03 | 341,569 | -0.41(-1.13%) |
Jul 07, 2011 | 36.46 | 36.64 | 36.36 | 36.44 | 421,160 | +0.32(+0.89%) |
Jul 06, 2011 | 36.26 | 36.55 | 36.05 | 36.12 | 908,784 | -0.20(-0.56%) |
Jul 05, 2011 | 36.74 | 36.76 | 36.16 | 36.32 | 665,069 | -0.46(-1.24%) |