Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.64 | 29.57 | 28.64 | 29.02 | 78,027 | -0.11(-0.38%) |
Sep 29, 2011 | 29.16 | 29.65 | 28.26 | 29.13 | 34,319 | +0.60(+2.10%) |
Sep 28, 2011 | 30.14 | 30.36 | 28.40 | 28.53 | 59,452 | -1.53(-5.09%) |
Sep 27, 2011 | 30.37 | 31.51 | 29.80 | 30.06 | 54,330 | +0.28(+0.94%) |
Sep 26, 2011 | 29.41 | 29.86 | 28.00 | 29.78 | 41,024 | +0.68(+2.34%) |
Sep 23, 2011 | 29.00 | 30.09 | 27.87 | 29.10 | 89,935 | +0.15(+0.52%) |
Sep 22, 2011 | 28.15 | 29.34 | 28.15 | 28.95 | 66,553 | +0.20(+0.70%) |
Sep 21, 2011 | 29.12 | 29.52 | 28.53 | 28.75 | 50,642 | -0.20(-0.69%) |
Sep 20, 2011 | 30.03 | 30.42 | 28.76 | 28.95 | 39,774 | -0.97(-3.24%) |
Sep 19, 2011 | 29.50 | 30.25 | 29.15 | 29.92 | 39,853 | -0.12(-0.40%) |
Sep 16, 2011 | 30.17 | 30.31 | 29.24 | 30.04 | 61,229 | -0.20(-0.66%) |
Sep 15, 2011 | 30.90 | 30.90 | 30.07 | 30.24 | 16,411 | -0.47(-1.53%) |
Sep 14, 2011 | 30.25 | 31.24 | 29.76 | 30.71 | 31,761 | +0.68(+2.26%) |
Sep 13, 2011 | 29.31 | 30.21 | 28.86 | 30.03 | 53,657 | +0.78(+2.67%) |
Sep 12, 2011 | 28.55 | 29.30 | 28.20 | 29.25 | 45,994 | +0.26(+0.90%) |
Sep 09, 2011 | 29.03 | 29.30 | 28.52 | 28.99 | 46,850 | -0.37(-1.26%) |
Sep 08, 2011 | 29.64 | 30.03 | 29.07 | 29.36 | 49,176 | -0.28(-0.94%) |
Sep 07, 2011 | 29.04 | 29.65 | 29.00 | 29.64 | 47,290 | +0.96(+3.35%) |
Sep 06, 2011 | 27.64 | 28.74 | 27.33 | 28.68 | 66,122 | +0.24(+0.84%) |
Sep 02, 2011 | 28.62 | 29.05 | 28.05 | 28.44 | 92,720 | -0.93(-3.17%) |
Sep 01, 2011 | 29.99 | 30.22 | 29.28 | 29.37 | 38,782 | -0.68(-2.26%) |
Aug 31, 2011 | 30.63 | 30.63 | 29.84 | 30.05 | 107,951 | -0.34(-1.12%) |
Aug 30, 2011 | 30.03 | 30.77 | 29.40 | 30.39 | 72,346 | +0.35(+1.17%) |
Aug 29, 2011 | 30.43 | 30.43 | 29.79 | 30.04 | 96,479 | -0.01(-0.03%) |
Aug 26, 2011 | 29.44 | 30.13 | 29.10 | 30.05 | 70,957 | +0.71(+2.42%) |
Aug 25, 2011 | 30.26 | 30.27 | 29.24 | 29.34 | 53,213 | -0.66(-2.20%) |
Aug 24, 2011 | 29.69 | 30.25 | 29.55 | 30.00 | 101,099 | -0.02(-0.07%) |
Aug 23, 2011 | 28.35 | 30.09 | 28.26 | 30.02 | 107,984 | +1.62(+5.70%) |
Aug 22, 2011 | 30.27 | 30.27 | 28.32 | 28.40 | 286,172 | -1.24(-4.18%) |
Aug 19, 2011 | 29.77 | 31.38 | 29.09 | 29.64 | 113,996 | -1.66(-5.30%) |
Aug 18, 2011 | 31.58 | 32.10 | 31.04 | 31.30 | 76,356 | -0.87(-2.70%) |
Aug 17, 2011 | 32.30 | 32.96 | 32.00 | 32.17 | 50,130 | +0.14(+0.44%) |
Aug 16, 2011 | 32.34 | 32.37 | 32.00 | 32.03 | 31,006 | -0.68(-2.08%) |
Aug 15, 2011 | 32.07 | 33.04 | 31.98 | 32.71 | 37,393 | +0.80(+2.51%) |
Aug 12, 2011 | 32.72 | 32.89 | 31.82 | 31.91 | 38,886 | -0.66(-2.03%) |
Aug 11, 2011 | 30.91 | 33.00 | 30.69 | 32.57 | 60,030 | +1.83(+5.95%) |
Aug 10, 2011 | 31.26 | 32.21 | 29.72 | 30.74 | 57,046 | -1.36(-4.24%) |
Aug 09, 2011 | 30.82 | 32.46 | 28.77 | 32.10 | 86,963 | +2.69(+9.15%) |
Aug 08, 2011 | 31.42 | 32.32 | 28.79 | 29.41 | 152,481 | -2.92(-9.03%) |
Aug 05, 2011 | 33.07 | 33.09 | 31.34 | 32.33 | 229,210 | -0.50(-1.52%) |
Aug 04, 2011 | 33.57 | 33.95 | 32.55 | 32.83 | 69,721 | -1.18(-3.47%) |
Aug 03, 2011 | 33.28 | 34.20 | 32.67 | 34.01 | 40,677 | +0.70(+2.10%) |
Aug 02, 2011 | 33.93 | 34.52 | 33.20 | 33.31 | 53,908 | -0.82(-2.40%) |
Aug 01, 2011 | 34.37 | 34.65 | 33.24 | 34.13 | 120,393 | +0.29(+0.86%) |
Jul 29, 2011 | 33.49 | 34.18 | 32.73 | 33.84 | 60,931 | -0.01(-0.03%) |
Jul 28, 2011 | 34.40 | 34.67 | 33.42 | 33.85 | 49,751 | -0.53(-1.54%) |
Jul 27, 2011 | 36.35 | 36.55 | 34.20 | 34.38 | 69,394 | -2.12(-5.81%) |
Jul 26, 2011 | 37.06 | 37.18 | 36.22 | 36.50 | 36,833 | -0.32(-0.87%) |
Jul 25, 2011 | 36.81 | 37.44 | 36.45 | 36.82 | 43,419 | -0.36(-0.97%) |
Jul 22, 2011 | 37.11 | 37.36 | 36.71 | 37.18 | 20,303 | +0.25(+0.68%) |
Jul 21, 2011 | 37.34 | 37.50 | 36.56 | 36.93 | 37,472 | -0.15(-0.40%) |
Jul 20, 2011 | 37.44 | 37.44 | 36.56 | 37.08 | 22,107 | -0.15(-0.40%) |
Jul 19, 2011 | 36.18 | 37.45 | 35.92 | 37.23 | 53,919 | +1.23(+3.42%) |
Jul 18, 2011 | 36.34 | 36.83 | 35.91 | 36.00 | 36,653 | -0.55(-1.50%) |
Jul 15, 2011 | 35.40 | 36.76 | 35.32 | 36.55 | 189,221 | +1.22(+3.45%) |
Jul 14, 2011 | 35.02 | 35.55 | 34.76 | 35.33 | 35,200 | +0.48(+1.38%) |
Jul 13, 2011 | 34.64 | 35.18 | 33.61 | 34.85 | 41,672 | +0.23(+0.66%) |
Jul 12, 2011 | 34.45 | 34.77 | 34.02 | 34.62 | 36,825 | +0.00(+0.00%) |
Jul 11, 2011 | 35.26 | 35.30 | 34.57 | 34.62 | 27,726 | -0.82(-2.31%) |
Jul 08, 2011 | 34.79 | 35.52 | 34.62 | 35.44 | 40,151 | +0.41(+1.17%) |
Jul 07, 2011 | 34.66 | 35.49 | 34.30 | 35.03 | 70,703 | +0.64(+1.86%) |
Jul 06, 2011 | 34.04 | 34.47 | 32.20 | 34.39 | 73,949 | +0.26(+0.76%) |
Jul 05, 2011 | 33.68 | 34.17 | 33.68 | 34.13 | 103,174 | +0.55(+1.64%) |