Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.96 | 29.29 | 27.84 | 27.87 | 69,342 | -0.60(-2.11%) |
Sep 29, 2011 | 27.82 | 28.47 | 27.02 | 28.47 | 83,701 | +1.44(+5.33%) |
Sep 28, 2011 | 28.16 | 28.42 | 26.82 | 27.03 | 92,155 | -1.15(-4.07%) |
Sep 27, 2011 | 28.88 | 29.13 | 27.79 | 28.17 | 135,640 | +0.01(+0.03%) |
Sep 26, 2011 | 28.22 | 28.24 | 27.29 | 28.16 | 88,974 | +0.32(+1.16%) |
Sep 23, 2011 | 27.71 | 28.35 | 27.16 | 27.84 | 78,227 | +0.24(+0.88%) |
Sep 22, 2011 | 27.29 | 28.31 | 26.84 | 27.60 | 97,497 | -0.66(-2.34%) |
Sep 21, 2011 | 30.09 | 30.46 | 28.20 | 28.26 | 62,661 | -1.93(-6.40%) |
Sep 20, 2011 | 32.16 | 32.42 | 30.09 | 30.20 | 84,429 | -1.76(-5.52%) |
Sep 19, 2011 | 31.88 | 32.23 | 31.39 | 31.96 | 34,544 | -0.55(-1.68%) |
Sep 16, 2011 | 32.68 | 32.84 | 32.24 | 32.51 | 96,485 | +0.09(+0.28%) |
Sep 15, 2011 | 31.40 | 32.60 | 31.04 | 32.42 | 57,738 | +1.21(+3.87%) |
Sep 14, 2011 | 30.90 | 31.68 | 30.24 | 31.21 | 90,180 | +0.47(+1.51%) |
Sep 13, 2011 | 29.76 | 30.84 | 29.35 | 30.74 | 98,913 | +1.17(+3.97%) |
Sep 12, 2011 | 28.11 | 29.63 | 28.11 | 29.57 | 69,514 | +1.11(+3.90%) |
Sep 09, 2011 | 28.76 | 29.48 | 27.93 | 28.46 | 125,718 | -0.67(-2.30%) |
Sep 08, 2011 | 27.18 | 30.09 | 27.18 | 29.13 | 156,707 | +1.95(+7.18%) |
Sep 07, 2011 | 24.78 | 27.27 | 24.78 | 27.18 | 208,509 | +3.48(+14.70%) |
Sep 06, 2011 | 23.38 | 24.15 | 23.02 | 23.70 | 53,111 | -0.58(-2.40%) |
Sep 02, 2011 | 24.59 | 24.92 | 23.76 | 24.28 | 54,215 | -1.00(-3.97%) |
Sep 01, 2011 | 26.07 | 26.85 | 24.89 | 25.28 | 81,643 | -0.77(-2.96%) |
Aug 31, 2011 | 26.76 | 26.79 | 25.63 | 26.05 | 101,140 | -0.57(-2.15%) |
Aug 30, 2011 | 25.96 | 26.82 | 25.50 | 26.62 | 28,292 | +0.41(+1.57%) |
Aug 29, 2011 | 25.19 | 26.31 | 25.19 | 26.21 | 46,777 | +1.14(+4.53%) |
Aug 26, 2011 | 23.74 | 25.40 | 23.74 | 25.08 | 50,610 | +1.26(+5.30%) |
Aug 25, 2011 | 25.53 | 25.53 | 23.60 | 23.81 | 82,346 | -1.36(-5.41%) |
Aug 24, 2011 | 24.20 | 25.29 | 24.20 | 25.17 | 49,575 | +0.92(+3.80%) |
Aug 23, 2011 | 22.70 | 24.26 | 22.48 | 24.25 | 72,149 | +1.61(+7.12%) |
Aug 22, 2011 | 23.61 | 23.61 | 22.52 | 22.64 | 75,606 | -0.45(-1.94%) |
Aug 19, 2011 | 23.20 | 24.36 | 23.03 | 23.09 | 53,107 | -0.12(-0.50%) |
Aug 18, 2011 | 24.80 | 24.80 | 22.57 | 23.20 | 108,785 | -1.92(-7.63%) |
Aug 17, 2011 | 25.59 | 25.76 | 24.60 | 25.12 | 32,639 | -0.36(-1.41%) |
Aug 16, 2011 | 25.55 | 25.98 | 24.94 | 25.48 | 45,402 | -0.55(-2.10%) |
Aug 15, 2011 | 25.61 | 26.06 | 25.34 | 26.02 | 25,116 | +0.55(+2.18%) |
Aug 12, 2011 | 25.82 | 25.82 | 24.82 | 25.47 | 34,935 | -0.31(-1.22%) |
Aug 11, 2011 | 24.42 | 26.08 | 24.26 | 25.78 | 74,552 | +1.64(+6.79%) |
Aug 10, 2011 | 25.72 | 25.87 | 23.96 | 24.14 | 84,218 | -2.62(-9.80%) |
Aug 09, 2011 | 26.39 | 26.85 | 23.51 | 26.77 | 87,708 | +2.23(+9.08%) |
Aug 08, 2011 | 26.39 | 27.10 | 24.42 | 24.54 | 157,014 | -2.68(-9.84%) |
Aug 05, 2011 | 27.93 | 27.93 | 26.14 | 27.21 | 92,562 | -0.30(-1.11%) |
Aug 04, 2011 | 28.64 | 28.77 | 27.52 | 27.52 | 69,606 | -1.51(-5.20%) |
Aug 03, 2011 | 28.34 | 29.20 | 27.83 | 29.03 | 85,878 | +0.81(+2.88%) |
Aug 02, 2011 | 28.70 | 28.98 | 28.21 | 28.22 | 68,529 | -0.62(-2.14%) |
Aug 01, 2011 | 29.21 | 29.21 | 28.38 | 28.83 | 52,726 | +0.07(+0.25%) |
Jul 29, 2011 | 28.51 | 29.12 | 28.22 | 28.76 | 60,080 | -0.04(-0.12%) |
Jul 28, 2011 | 29.51 | 29.84 | 28.70 | 28.80 | 62,826 | -0.80(-2.72%) |
Jul 27, 2011 | 30.05 | 30.09 | 29.35 | 29.60 | 51,235 | -0.63(-2.07%) |
Jul 26, 2011 | 30.74 | 30.74 | 29.83 | 30.23 | 39,955 | -0.51(-1.66%) |
Jul 25, 2011 | 30.46 | 30.98 | 30.46 | 30.74 | 48,518 | -0.09(-0.29%) |
Jul 22, 2011 | 31.02 | 31.02 | 30.75 | 30.82 | 33,107 | -0.03(-0.09%) |
Jul 21, 2011 | 30.67 | 31.14 | 30.51 | 30.85 | 50,949 | +0.38(+1.26%) |
Jul 20, 2011 | 30.37 | 30.53 | 30.20 | 30.47 | 15,144 | +0.04(+0.12%) |
Jul 19, 2011 | 30.30 | 30.46 | 29.91 | 30.43 | 34,820 | +0.38(+1.28%) |
Jul 18, 2011 | 30.24 | 30.65 | 29.89 | 30.05 | 118,300 | -0.28(-0.91%) |
Jul 15, 2011 | 29.98 | 30.37 | 29.98 | 30.32 | 45,479 | +0.36(+1.19%) |
Jul 14, 2011 | 30.02 | 30.45 | 29.88 | 29.97 | 57,999 | -0.04(-0.15%) |
Jul 13, 2011 | 29.59 | 30.22 | 29.44 | 30.01 | 85,207 | +0.57(+1.94%) |
Jul 12, 2011 | 28.96 | 29.82 | 28.90 | 29.44 | 73,859 | +0.40(+1.38%) |
Jul 11, 2011 | 28.67 | 29.19 | 28.67 | 29.04 | 44,991 | -0.04(-0.15%) |
Jul 08, 2011 | 28.43 | 29.13 | 28.01 | 29.08 | 49,648 | +0.17(+0.59%) |
Jul 07, 2011 | 28.67 | 29.22 | 28.45 | 28.91 | 29,360 | +0.46(+1.60%) |
Jul 06, 2011 | 27.38 | 28.50 | 27.28 | 28.46 | 56,179 | +0.94(+3.41%) |
Jul 05, 2011 | 27.47 | 27.70 | 27.30 | 27.52 | 45,049 | +0.15(+0.56%) |