Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.03 | 26.14 | 25.21 | 25.46 | 314,076 | -1.11(-4.18%) |
Sep 29, 2011 | 26.70 | 26.95 | 25.86 | 26.57 | 283,745 | +0.43(+1.64%) |
Sep 28, 2011 | 26.97 | 27.34 | 26.10 | 26.14 | 173,539 | -0.78(-2.90%) |
Sep 27, 2011 | 27.13 | 27.60 | 26.48 | 26.92 | 189,798 | +0.39(+1.47%) |
Sep 26, 2011 | 25.90 | 26.57 | 25.40 | 26.53 | 299,533 | +0.85(+3.31%) |
Sep 23, 2011 | 25.73 | 25.98 | 25.42 | 25.68 | 427,685 | -0.13(-0.50%) |
Sep 22, 2011 | 26.11 | 26.54 | 25.40 | 25.81 | 238,678 | -1.10(-4.09%) |
Sep 21, 2011 | 27.57 | 27.85 | 26.74 | 26.91 | 247,688 | -0.74(-2.68%) |
Sep 20, 2011 | 27.70 | 28.62 | 27.46 | 27.65 | 250,159 | +0.15(+0.55%) |
Sep 19, 2011 | 27.20 | 27.74 | 26.93 | 27.50 | 136,927 | -0.18(-0.65%) |
Sep 16, 2011 | 27.28 | 27.74 | 26.97 | 27.68 | 265,392 | +0.63(+2.33%) |
Sep 15, 2011 | 26.64 | 27.38 | 26.45 | 27.05 | 196,256 | +0.69(+2.62%) |
Sep 14, 2011 | 25.91 | 26.83 | 25.45 | 26.36 | 354,482 | +0.67(+2.61%) |
Sep 13, 2011 | 25.71 | 26.00 | 25.20 | 25.69 | 651,145 | -0.33(-1.27%) |
Sep 12, 2011 | 25.86 | 26.38 | 25.39 | 26.02 | 180,466 | -0.33(-1.25%) |
Sep 09, 2011 | 26.88 | 27.28 | 25.96 | 26.35 | 172,176 | -0.84(-3.09%) |
Sep 08, 2011 | 27.29 | 27.60 | 26.94 | 27.19 | 155,285 | -0.31(-1.13%) |
Sep 07, 2011 | 26.36 | 27.96 | 26.31 | 27.50 | 228,611 | +1.58(+6.10%) |
Sep 06, 2011 | 24.84 | 26.03 | 24.84 | 25.92 | 186,803 | +0.28(+1.09%) |
Sep 02, 2011 | 26.25 | 26.32 | 25.34 | 25.64 | 244,641 | -1.11(-4.15%) |
Sep 01, 2011 | 27.45 | 27.59 | 26.66 | 26.75 | 233,733 | -0.13(-0.48%) |
Aug 31, 2011 | 27.55 | 27.55 | 26.83 | 26.88 | 427,118 | -0.59(-2.15%) |
Aug 30, 2011 | 27.13 | 28.35 | 26.38 | 27.47 | 268,125 | +0.57(+2.12%) |
Aug 29, 2011 | 26.26 | 27.21 | 26.01 | 26.90 | 233,163 | +0.93(+3.58%) |
Aug 26, 2011 | 25.31 | 26.21 | 24.78 | 25.97 | 227,284 | +0.46(+1.80%) |
Aug 25, 2011 | 25.67 | 25.92 | 24.79 | 25.51 | 203,019 | -0.01(-0.04%) |
Aug 24, 2011 | 25.00 | 25.68 | 24.49 | 25.52 | 113,905 | +0.47(+1.88%) |
Aug 23, 2011 | 23.70 | 25.27 | 23.61 | 25.05 | 227,098 | +1.46(+6.19%) |
Aug 22, 2011 | 24.61 | 24.61 | 23.41 | 23.59 | 110,672 | -0.15(-0.63%) |
Aug 19, 2011 | 23.63 | 24.27 | 23.37 | 23.74 | 229,861 | -0.29(-1.21%) |
Aug 18, 2011 | 26.02 | 26.04 | 23.94 | 24.03 | 248,726 | -2.79(-10.40%) |
Aug 17, 2011 | 26.67 | 27.17 | 26.50 | 26.82 | 106,012 | +0.28(+1.06%) |
Aug 16, 2011 | 26.84 | 27.06 | 26.08 | 26.54 | 141,585 | -0.66(-2.43%) |
Aug 15, 2011 | 27.07 | 27.57 | 26.63 | 27.20 | 84,718 | +0.42(+1.57%) |
Aug 12, 2011 | 26.99 | 27.09 | 25.96 | 26.78 | 120,579 | +0.03(+0.11%) |
Aug 11, 2011 | 25.81 | 27.19 | 25.31 | 26.75 | 167,536 | +1.14(+4.45%) |
Aug 10, 2011 | 26.20 | 26.56 | 25.54 | 25.61 | 249,186 | -1.30(-4.83%) |
Aug 09, 2011 | 26.65 | 26.97 | 24.83 | 26.91 | 440,221 | +1.35(+5.28%) |
Aug 08, 2011 | 26.65 | 27.67 | 25.56 | 25.56 | 328,362 | -2.40(-8.58%) |
Aug 05, 2011 | 29.14 | 29.23 | 27.57 | 27.96 | 378,240 | -0.85(-2.95%) |
Aug 04, 2011 | 29.67 | 29.96 | 28.80 | 28.81 | 200,506 | -1.28(-4.25%) |
Aug 03, 2011 | 30.44 | 30.44 | 29.44 | 30.09 | 180,876 | -0.45(-1.47%) |
Aug 02, 2011 | 31.77 | 32.20 | 30.51 | 30.54 | 134,411 | -1.38(-4.32%) |
Aug 01, 2011 | 32.51 | 32.75 | 31.54 | 31.92 | 168,618 | -0.16(-0.50%) |
Jul 29, 2011 | 31.38 | 32.11 | 31.09 | 32.08 | 112,093 | +0.40(+1.26%) |
Jul 28, 2011 | 31.77 | 32.27 | 31.24 | 31.68 | 86,415 | -0.14(-0.44%) |
Jul 27, 2011 | 33.52 | 33.52 | 31.63 | 31.82 | 181,790 | -1.82(-5.41%) |
Jul 26, 2011 | 34.20 | 34.22 | 33.48 | 33.64 | 123,495 | -0.46(-1.35%) |
Jul 25, 2011 | 34.27 | 34.58 | 33.79 | 34.10 | 91,934 | -0.65(-1.87%) |
Jul 22, 2011 | 34.36 | 34.80 | 34.34 | 34.75 | 114,960 | +0.43(+1.25%) |
Jul 21, 2011 | 33.92 | 34.62 | 33.38 | 34.32 | 83,281 | +0.42(+1.24%) |
Jul 20, 2011 | 34.21 | 34.21 | 33.45 | 33.90 | 80,838 | -0.22(-0.64%) |
Jul 19, 2011 | 33.78 | 34.46 | 33.50 | 34.12 | 176,859 | +0.64(+1.91%) |
Jul 18, 2011 | 33.89 | 33.89 | 33.38 | 33.48 | 106,316 | -0.50(-1.47%) |
Jul 15, 2011 | 34.04 | 34.34 | 33.52 | 33.98 | 139,102 | +0.00(+0.00%) |
Jul 14, 2011 | 34.79 | 34.79 | 33.77 | 33.98 | 100,656 | -0.79(-2.27%) |
Jul 13, 2011 | 34.68 | 35.00 | 34.34 | 34.77 | 235,713 | +0.17(+0.49%) |
Jul 12, 2011 | 33.93 | 34.83 | 33.74 | 34.60 | 121,527 | +0.42(+1.23%) |
Jul 11, 2011 | 34.44 | 34.60 | 33.84 | 34.18 | 96,319 | -0.69(-1.98%) |
Jul 08, 2011 | 34.59 | 35.00 | 34.51 | 34.87 | 138,946 | -0.03(-0.09%) |
Jul 07, 2011 | 34.48 | 34.90 | 34.44 | 34.90 | 150,120 | +0.61(+1.78%) |
Jul 06, 2011 | 33.88 | 34.36 | 33.26 | 34.29 | 123,055 | +0.39(+1.15%) |
Jul 05, 2011 | 33.95 | 34.20 | 33.53 | 33.90 | 137,490 | -0.12(-0.35%) |