Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.97 | 25.01 | 23.89 | 24.09 | 211,468 | -0.20(-0.82%) |
Sep 29, 2011 | 25.15 | 25.40 | 23.58 | 24.29 | 218,238 | -0.38(-1.54%) |
Sep 28, 2011 | 25.70 | 25.75 | 24.59 | 24.67 | 254,848 | -1.15(-4.45%) |
Sep 27, 2011 | 25.87 | 27.26 | 25.46 | 25.82 | 391,429 | +0.44(+1.73%) |
Sep 26, 2011 | 25.24 | 25.46 | 24.27 | 25.38 | 206,987 | +0.21(+0.83%) |
Sep 23, 2011 | 24.07 | 25.24 | 23.81 | 25.17 | 277,511 | +1.04(+4.31%) |
Sep 22, 2011 | 24.37 | 24.98 | 23.72 | 24.13 | 417,143 | -0.88(-3.52%) |
Sep 21, 2011 | 25.74 | 26.43 | 24.95 | 25.01 | 291,692 | -0.79(-3.06%) |
Sep 20, 2011 | 27.49 | 28.17 | 25.79 | 25.80 | 281,332 | -1.56(-5.70%) |
Sep 19, 2011 | 26.29 | 27.56 | 26.07 | 27.36 | 345,869 | +0.57(+2.13%) |
Sep 16, 2011 | 27.22 | 27.40 | 26.33 | 26.79 | 888,064 | -0.65(-2.37%) |
Sep 15, 2011 | 27.67 | 27.89 | 26.92 | 27.44 | 616,304 | +0.05(+0.18%) |
Sep 14, 2011 | 28.71 | 28.72 | 26.95 | 27.39 | 835,880 | -0.97(-3.42%) |
Sep 13, 2011 | 28.13 | 28.80 | 27.91 | 28.36 | 263,279 | +0.21(+0.75%) |
Sep 12, 2011 | 28.21 | 28.36 | 27.50 | 28.15 | 286,136 | -0.47(-1.64%) |
Sep 09, 2011 | 29.02 | 29.42 | 28.29 | 28.62 | 223,044 | -0.47(-1.62%) |
Sep 08, 2011 | 29.83 | 30.16 | 28.85 | 29.09 | 187,990 | -0.85(-2.84%) |
Sep 07, 2011 | 30.74 | 30.74 | 29.53 | 29.94 | 245,655 | -0.50(-1.64%) |
Sep 06, 2011 | 29.53 | 30.51 | 29.36 | 30.44 | 238,548 | -0.02(-0.07%) |
Sep 02, 2011 | 30.44 | 31.25 | 30.15 | 30.46 | 146,998 | -0.56(-1.81%) |
Sep 01, 2011 | 31.29 | 32.28 | 30.86 | 31.02 | 209,187 | -0.18(-0.58%) |
Aug 31, 2011 | 32.27 | 32.60 | 30.82 | 31.20 | 207,589 | -0.76(-2.38%) |
Aug 30, 2011 | 31.59 | 32.27 | 31.08 | 31.96 | 376,134 | +0.20(+0.63%) |
Aug 29, 2011 | 30.18 | 31.79 | 30.18 | 31.76 | 192,544 | +1.88(+6.29%) |
Aug 26, 2011 | 29.56 | 30.46 | 29.42 | 29.88 | 240,507 | +0.07(+0.23%) |
Aug 25, 2011 | 30.80 | 31.11 | 29.70 | 29.81 | 294,426 | -0.81(-2.65%) |
Aug 24, 2011 | 30.38 | 31.07 | 29.80 | 30.62 | 303,618 | +0.07(+0.23%) |
Aug 23, 2011 | 29.06 | 30.62 | 28.67 | 30.55 | 425,724 | +1.61(+5.56%) |
Aug 22, 2011 | 30.02 | 30.32 | 28.89 | 28.94 | 542,022 | -0.15(-0.52%) |
Aug 19, 2011 | 28.88 | 30.58 | 28.63 | 29.09 | 367,419 | -0.27(-0.92%) |
Aug 18, 2011 | 30.59 | 30.65 | 29.14 | 29.36 | 462,364 | -1.92(-6.14%) |
Aug 17, 2011 | 32.78 | 33.16 | 30.91 | 31.28 | 570,542 | -1.46(-4.46%) |
Aug 16, 2011 | 34.64 | 35.05 | 32.25 | 32.74 | 545,255 | -2.28(-6.51%) |
Aug 15, 2011 | 35.48 | 35.69 | 34.41 | 35.02 | 318,040 | -0.33(-0.93%) |
Aug 12, 2011 | 37.59 | 37.59 | 33.50 | 35.35 | 736,322 | +1.50(+4.43%) |
Aug 11, 2011 | 31.63 | 34.09 | 31.44 | 33.85 | 370,101 | +2.35(+7.46%) |
Aug 10, 2011 | 31.88 | 32.64 | 31.33 | 31.50 | 240,941 | -1.07(-3.29%) |
Aug 09, 2011 | 31.75 | 32.61 | 29.82 | 32.57 | 454,376 | +2.87(+9.66%) |
Aug 08, 2011 | 32.05 | 33.43 | 29.49 | 29.70 | 564,020 | -3.11(-9.48%) |
Aug 05, 2011 | 32.54 | 33.80 | 31.62 | 32.81 | 322,566 | +0.61(+1.89%) |
Aug 04, 2011 | 32.97 | 32.97 | 32.15 | 32.20 | 211,244 | -1.11(-3.33%) |
Aug 03, 2011 | 32.39 | 33.75 | 32.03 | 33.31 | 170,974 | +1.02(+3.16%) |
Aug 02, 2011 | 34.81 | 34.86 | 32.29 | 32.29 | 391,907 | -2.58(-7.40%) |
Aug 01, 2011 | 34.85 | 35.11 | 34.45 | 34.87 | 152,341 | +0.45(+1.31%) |
Jul 29, 2011 | 34.60 | 34.79 | 34.22 | 34.42 | 173,849 | -0.44(-1.26%) |
Jul 28, 2011 | 35.20 | 35.79 | 34.80 | 34.86 | 146,568 | -0.27(-0.77%) |
Jul 27, 2011 | 36.78 | 36.78 | 35.04 | 35.13 | 307,851 | -1.98(-5.34%) |
Jul 26, 2011 | 36.83 | 37.28 | 36.69 | 37.11 | 244,069 | +0.47(+1.28%) |
Jul 25, 2011 | 37.13 | 37.30 | 35.66 | 36.64 | 470,664 | -0.93(-2.48%) |
Jul 22, 2011 | 37.82 | 37.90 | 37.27 | 37.57 | 236,691 | -0.37(-0.98%) |
Jul 21, 2011 | 37.38 | 39.32 | 36.91 | 37.94 | 505,220 | +0.48(+1.28%) |
Jul 20, 2011 | 37.50 | 37.61 | 37.03 | 37.46 | 132,879 | +0.00(+0.00%) |
Jul 19, 2011 | 37.04 | 37.67 | 36.82 | 37.46 | 106,233 | +0.66(+1.79%) |
Jul 18, 2011 | 36.79 | 37.50 | 36.69 | 36.80 | 197,452 | -0.27(-0.73%) |
Jul 15, 2011 | 36.41 | 37.11 | 36.05 | 37.07 | 189,719 | +0.84(+2.32%) |
Jul 14, 2011 | 37.71 | 38.12 | 36.16 | 36.23 | 154,559 | -1.42(-3.77%) |
Jul 13, 2011 | 37.32 | 37.98 | 36.97 | 37.65 | 142,748 | +0.59(+1.59%) |
Jul 12, 2011 | 36.57 | 37.56 | 36.10 | 37.06 | 175,376 | +0.43(+1.17%) |
Jul 11, 2011 | 37.05 | 37.36 | 36.19 | 36.63 | 234,283 | -0.71(-1.90%) |
Jul 08, 2011 | 37.57 | 37.57 | 36.84 | 37.34 | 159,195 | -0.62(-1.63%) |
Jul 07, 2011 | 37.52 | 38.46 | 37.51 | 37.96 | 150,618 | +0.63(+1.69%) |
Jul 06, 2011 | 37.29 | 38.17 | 36.84 | 37.33 | 205,599 | -0.05(-0.13%) |
Jul 05, 2011 | 36.90 | 37.91 | 36.38 | 37.38 | 225,294 | +0.32(+0.86%) |