Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.67 | 26.26 | 25.26 | 25.29 | 84,498 | -0.72(-2.76%) |
Sep 29, 2011 | 26.04 | 26.32 | 25.23 | 26.01 | 80,730 | +0.49(+1.91%) |
Sep 28, 2011 | 25.70 | 25.92 | 25.18 | 25.52 | 125,023 | -0.13(-0.51%) |
Sep 27, 2011 | 25.00 | 26.25 | 24.87 | 25.66 | 89,395 | +1.16(+4.72%) |
Sep 26, 2011 | 24.39 | 24.60 | 23.11 | 24.50 | 114,082 | +0.12(+0.47%) |
Sep 23, 2011 | 24.39 | 25.08 | 24.11 | 24.39 | 86,487 | -0.01(-0.03%) |
Sep 22, 2011 | 25.04 | 25.75 | 23.84 | 24.39 | 108,957 | -1.35(-5.23%) |
Sep 21, 2011 | 26.76 | 27.23 | 25.72 | 25.74 | 86,206 | -0.96(-3.59%) |
Sep 20, 2011 | 27.47 | 28.61 | 26.67 | 26.70 | 115,980 | -0.76(-2.77%) |
Sep 19, 2011 | 27.65 | 27.90 | 27.04 | 27.46 | 46,727 | -0.66(-2.35%) |
Sep 16, 2011 | 28.55 | 28.55 | 27.75 | 28.12 | 78,811 | -0.31(-1.10%) |
Sep 15, 2011 | 28.59 | 28.72 | 28.05 | 28.43 | 64,681 | +0.10(+0.35%) |
Sep 14, 2011 | 28.21 | 28.73 | 27.57 | 28.33 | 62,953 | +0.40(+1.42%) |
Sep 13, 2011 | 27.49 | 28.05 | 27.26 | 27.94 | 56,696 | +0.54(+1.99%) |
Sep 12, 2011 | 26.65 | 27.40 | 26.50 | 27.39 | 69,124 | +0.35(+1.30%) |
Sep 09, 2011 | 27.42 | 27.81 | 26.50 | 27.04 | 90,492 | -0.63(-2.28%) |
Sep 08, 2011 | 28.29 | 28.51 | 27.15 | 27.67 | 64,937 | -0.79(-2.76%) |
Sep 07, 2011 | 28.27 | 28.68 | 27.84 | 28.46 | 105,664 | +0.57(+2.03%) |
Sep 06, 2011 | 27.75 | 28.05 | 27.49 | 27.89 | 113,700 | -0.49(-1.73%) |
Sep 02, 2011 | 28.71 | 29.15 | 28.09 | 28.38 | 99,711 | -0.92(-3.13%) |
Sep 01, 2011 | 29.72 | 30.13 | 29.09 | 29.30 | 120,530 | -0.29(-1.00%) |
Aug 31, 2011 | 29.52 | 29.88 | 28.88 | 29.59 | 100,026 | +0.19(+0.64%) |
Aug 30, 2011 | 28.61 | 29.68 | 28.21 | 29.41 | 133,732 | +0.67(+2.34%) |
Aug 29, 2011 | 28.91 | 29.37 | 28.63 | 28.73 | 205,362 | -0.06(-0.20%) |
Aug 26, 2011 | 28.38 | 29.10 | 28.11 | 28.79 | 157,595 | +0.17(+0.60%) |
Aug 25, 2011 | 29.34 | 29.37 | 28.43 | 28.62 | 68,351 | -0.56(-1.91%) |
Aug 24, 2011 | 29.27 | 29.59 | 28.81 | 29.18 | 53,878 | -0.09(-0.31%) |
Aug 23, 2011 | 28.39 | 29.54 | 28.36 | 29.27 | 172,036 | +0.85(+3.00%) |
Aug 22, 2011 | 28.98 | 29.65 | 28.27 | 28.41 | 73,141 | -0.02(-0.06%) |
Aug 19, 2011 | 27.82 | 28.93 | 27.50 | 28.43 | 188,182 | +0.05(+0.17%) |
Aug 18, 2011 | 28.58 | 28.60 | 27.45 | 28.38 | 184,301 | -1.04(-3.54%) |
Aug 17, 2011 | 29.59 | 29.74 | 29.15 | 29.42 | 69,582 | -0.07(-0.25%) |
Aug 16, 2011 | 29.63 | 29.90 | 29.45 | 29.50 | 109,437 | -0.63(-2.09%) |
Aug 15, 2011 | 29.47 | 30.14 | 29.41 | 30.13 | 114,330 | +0.43(+1.46%) |
Aug 12, 2011 | 29.53 | 29.81 | 29.06 | 29.69 | 199,347 | +0.37(+1.26%) |
Aug 11, 2011 | 29.49 | 30.36 | 29.18 | 29.32 | 253,500 | -0.11(-0.39%) |
Aug 10, 2011 | 29.49 | 31.38 | 29.33 | 29.44 | 175,931 | -0.82(-2.71%) |
Aug 09, 2011 | 29.60 | 32.64 | 29.02 | 30.26 | 208,671 | +0.53(+1.79%) |
Aug 08, 2011 | 30.03 | 32.57 | 28.17 | 29.73 | 123,878 | -1.41(-4.53%) |
Aug 05, 2011 | 28.57 | 33.36 | 27.75 | 31.14 | 125,460 | -0.21(-0.68%) |
Aug 04, 2011 | 31.58 | 31.68 | 30.68 | 31.35 | 144,196 | -0.73(-2.27%) |
Aug 03, 2011 | 31.65 | 32.16 | 30.73 | 32.08 | 49,599 | +0.61(+1.95%) |
Aug 02, 2011 | 31.71 | 32.50 | 31.44 | 31.46 | 71,648 | -0.54(-1.69%) |
Aug 01, 2011 | 32.68 | 32.97 | 31.44 | 32.00 | 77,137 | -0.29(-0.89%) |
Jul 29, 2011 | 32.09 | 32.82 | 31.81 | 32.29 | 47,135 | -0.25(-0.76%) |
Jul 28, 2011 | 32.49 | 32.95 | 31.96 | 32.54 | 42,056 | -0.03(-0.10%) |
Jul 27, 2011 | 33.67 | 33.67 | 32.36 | 32.57 | 57,624 | -1.43(-4.22%) |
Jul 26, 2011 | 34.19 | 34.19 | 33.65 | 34.00 | 35,501 | -0.29(-0.84%) |
Jul 25, 2011 | 34.54 | 34.98 | 33.97 | 34.29 | 56,896 | -0.74(-2.11%) |
Jul 22, 2011 | 35.12 | 35.53 | 34.62 | 35.03 | 25,926 | -0.37(-1.04%) |
Jul 21, 2011 | 34.76 | 35.48 | 33.96 | 35.40 | 35,305 | +0.75(+2.18%) |
Jul 20, 2011 | 35.03 | 35.03 | 34.19 | 34.64 | 15,983 | -0.27(-0.77%) |
Jul 19, 2011 | 34.16 | 34.97 | 33.91 | 34.91 | 31,165 | +1.08(+3.20%) |
Jul 18, 2011 | 34.46 | 34.49 | 33.22 | 33.83 | 49,151 | -0.73(-2.11%) |
Jul 15, 2011 | 34.57 | 35.09 | 34.35 | 34.56 | 63,824 | +0.11(+0.31%) |
Jul 14, 2011 | 35.55 | 35.59 | 34.36 | 34.45 | 57,293 | -1.11(-3.11%) |
Jul 13, 2011 | 35.39 | 36.13 | 35.16 | 35.56 | 39,155 | +0.30(+0.86%) |
Jul 12, 2011 | 35.08 | 35.62 | 34.92 | 35.26 | 33,709 | -0.07(-0.21%) |
Jul 11, 2011 | 35.18 | 35.76 | 35.07 | 35.33 | 48,934 | -0.47(-1.30%) |
Jul 08, 2011 | 35.84 | 36.42 | 33.44 | 35.80 | 50,135 | -0.65(-1.78%) |
Jul 07, 2011 | 36.02 | 36.79 | 36.02 | 36.44 | 41,691 | +0.57(+1.60%) |
Jul 06, 2011 | 35.40 | 35.94 | 35.23 | 35.87 | 46,147 | +0.14(+0.39%) |
Jul 05, 2011 | 35.38 | 35.94 | 35.17 | 35.73 | 86,800 | +0.16(+0.46%) |