Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.46 | 24.05 | 22.94 | 23.12 | 179,719 | -0.51(-2.18%) |
Sep 29, 2011 | 23.65 | 24.26 | 23.02 | 23.63 | 160,792 | +0.52(+2.27%) |
Sep 28, 2011 | 23.47 | 23.58 | 22.66 | 23.11 | 235,997 | -0.23(-1.01%) |
Sep 27, 2011 | 22.64 | 23.97 | 22.20 | 23.34 | 279,348 | +1.30(+5.90%) |
Sep 26, 2011 | 22.05 | 22.37 | 21.29 | 22.04 | 204,814 | +0.26(+1.20%) |
Sep 23, 2011 | 22.65 | 22.90 | 21.56 | 21.78 | 213,046 | -0.81(-3.60%) |
Sep 22, 2011 | 24.02 | 24.15 | 21.96 | 22.59 | 355,341 | -2.43(-9.70%) |
Sep 21, 2011 | 26.18 | 26.40 | 24.97 | 25.02 | 257,043 | -1.15(-4.38%) |
Sep 20, 2011 | 26.76 | 27.03 | 26.01 | 26.17 | 130,741 | -0.46(-1.73%) |
Sep 19, 2011 | 26.45 | 26.77 | 26.12 | 26.63 | 269,686 | -0.49(-1.80%) |
Sep 16, 2011 | 27.53 | 27.53 | 26.68 | 27.12 | 165,402 | -0.39(-1.41%) |
Sep 15, 2011 | 27.59 | 28.01 | 27.14 | 27.50 | 83,997 | +0.20(+0.73%) |
Sep 14, 2011 | 27.42 | 27.80 | 26.52 | 27.31 | 137,183 | +0.26(+0.97%) |
Sep 13, 2011 | 26.46 | 27.17 | 26.11 | 27.04 | 75,117 | +0.71(+2.71%) |
Sep 12, 2011 | 26.11 | 26.55 | 25.85 | 26.33 | 137,813 | -0.04(-0.14%) |
Sep 09, 2011 | 27.20 | 27.36 | 26.10 | 26.37 | 93,333 | -1.20(-4.35%) |
Sep 08, 2011 | 28.12 | 28.27 | 27.50 | 27.57 | 126,853 | -0.73(-2.58%) |
Sep 07, 2011 | 27.08 | 28.32 | 26.89 | 28.30 | 237,362 | +1.76(+6.63%) |
Sep 06, 2011 | 26.13 | 26.65 | 25.85 | 26.54 | 165,237 | -0.30(-1.11%) |
Sep 02, 2011 | 28.40 | 28.40 | 26.60 | 26.84 | 272,532 | -2.38(-8.16%) |
Sep 01, 2011 | 29.93 | 30.56 | 29.07 | 29.22 | 189,235 | -0.78(-2.59%) |
Aug 31, 2011 | 30.49 | 30.88 | 29.56 | 30.00 | 236,622 | -0.29(-0.95%) |
Aug 30, 2011 | 28.75 | 30.66 | 28.51 | 30.28 | 266,076 | +1.27(+4.39%) |
Aug 29, 2011 | 27.31 | 29.14 | 27.14 | 29.01 | 106,364 | +2.02(+7.49%) |
Aug 26, 2011 | 26.32 | 27.02 | 25.62 | 26.99 | 141,168 | +0.47(+1.77%) |
Aug 25, 2011 | 27.29 | 27.51 | 26.29 | 26.52 | 90,206 | -0.50(-1.84%) |
Aug 24, 2011 | 26.54 | 27.17 | 26.20 | 27.02 | 122,965 | +0.40(+1.49%) |
Aug 23, 2011 | 25.87 | 26.74 | 25.46 | 26.62 | 155,207 | +0.99(+3.87%) |
Aug 22, 2011 | 26.55 | 26.66 | 25.43 | 25.63 | 134,530 | -0.19(-0.73%) |
Aug 19, 2011 | 25.27 | 26.40 | 25.26 | 25.82 | 209,518 | -0.07(-0.28%) |
Aug 18, 2011 | 26.89 | 26.89 | 25.53 | 25.89 | 199,711 | -2.08(-7.42%) |
Aug 17, 2011 | 28.08 | 28.56 | 27.51 | 27.96 | 98,057 | +0.07(+0.26%) |
Aug 16, 2011 | 28.51 | 28.51 | 27.53 | 27.89 | 151,459 | -0.90(-3.13%) |
Aug 15, 2011 | 28.40 | 28.95 | 28.34 | 28.79 | 143,661 | +0.69(+2.47%) |
Aug 12, 2011 | 27.59 | 28.29 | 27.24 | 28.10 | 199,062 | +0.75(+2.74%) |
Aug 11, 2011 | 26.57 | 27.81 | 26.44 | 27.35 | 319,767 | +1.02(+3.87%) |
Aug 10, 2011 | 26.08 | 26.70 | 25.78 | 26.33 | 334,497 | -0.77(-2.84%) |
Aug 09, 2011 | 28.78 | 27.35 | 25.05 | 27.10 | 347,047 | +1.03(+3.95%) |
Aug 08, 2011 | 28.78 | 29.94 | 26.04 | 26.07 | 310,202 | -3.45(-11.68%) |
Aug 05, 2011 | 30.68 | 31.07 | 29.15 | 29.52 | 367,657 | -0.66(-2.20%) |
Aug 04, 2011 | 32.57 | 33.02 | 30.12 | 30.18 | 284,823 | -1.29(-4.10%) |
Aug 03, 2011 | 31.75 | 32.03 | 30.59 | 31.47 | 181,327 | -0.28(-0.87%) |
Aug 02, 2011 | 33.01 | 33.64 | 31.71 | 31.75 | 176,238 | -1.40(-4.22%) |
Aug 01, 2011 | 31.82 | 33.44 | 31.82 | 33.15 | 167,421 | -0.02(-0.05%) |
Jul 29, 2011 | 32.55 | 33.46 | 32.43 | 33.17 | 102,216 | +0.20(+0.60%) |
Jul 28, 2011 | 33.15 | 33.60 | 32.83 | 32.97 | 100,227 | -0.20(-0.59%) |
Jul 27, 2011 | 33.06 | 33.81 | 32.59 | 33.17 | 181,317 | +0.00(+0.00%) |
Jul 26, 2011 | 33.21 | 33.56 | 33.03 | 33.17 | 70,997 | +0.01(+0.03%) |
Jul 25, 2011 | 33.43 | 33.82 | 33.15 | 33.16 | 60,352 | -0.72(-2.12%) |
Jul 22, 2011 | 34.05 | 34.05 | 33.80 | 33.87 | 53,454 | -0.63(-1.82%) |
Jul 21, 2011 | 33.52 | 34.56 | 33.40 | 34.50 | 93,605 | +1.08(+3.22%) |
Jul 20, 2011 | 33.69 | 33.78 | 33.15 | 33.43 | 46,507 | -0.15(-0.45%) |
Jul 19, 2011 | 33.01 | 33.58 | 32.98 | 33.58 | 78,717 | +0.89(+2.71%) |
Jul 18, 2011 | 33.01 | 33.15 | 32.20 | 32.69 | 75,879 | -0.46(-1.38%) |
Jul 15, 2011 | 32.98 | 33.35 | 32.72 | 33.15 | 72,396 | +0.31(+0.96%) |
Jul 14, 2011 | 33.41 | 33.89 | 32.73 | 32.83 | 120,968 | -0.45(-1.35%) |
Jul 13, 2011 | 33.10 | 34.01 | 32.92 | 33.28 | 82,406 | +0.36(+1.09%) |
Jul 12, 2011 | 32.86 | 33.48 | 32.74 | 32.92 | 63,783 | -0.06(-0.19%) |
Jul 11, 2011 | 33.57 | 33.59 | 32.80 | 32.99 | 86,186 | -1.09(-3.21%) |
Jul 08, 2011 | 34.21 | 34.38 | 33.60 | 34.08 | 76,793 | -0.65(-1.86%) |
Jul 07, 2011 | 34.85 | 35.15 | 34.56 | 34.73 | 73,649 | +0.27(+0.78%) |
Jul 06, 2011 | 34.30 | 34.76 | 34.10 | 34.46 | 107,771 | -0.03(-0.08%) |
Jul 05, 2011 | 34.34 | 34.55 | 34.07 | 34.48 | 76,340 | +0.07(+0.21%) |