Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.28 | 25.59 | 24.78 | 24.91 | 284,114 | -0.74(-2.88%) |
Sep 29, 2011 | 26.28 | 26.57 | 24.86 | 25.65 | 299,407 | -0.04(-0.16%) |
Sep 28, 2011 | 26.62 | 26.82 | 25.47 | 25.69 | 259,107 | -0.98(-3.67%) |
Sep 27, 2011 | 26.18 | 27.33 | 25.99 | 26.67 | 330,826 | +1.16(+4.55%) |
Sep 26, 2011 | 24.92 | 25.57 | 24.59 | 25.51 | 282,755 | +0.73(+2.95%) |
Sep 23, 2011 | 23.98 | 24.86 | 23.54 | 24.78 | 296,357 | +0.85(+3.55%) |
Sep 22, 2011 | 24.22 | 24.67 | 23.27 | 23.93 | 406,196 | -1.21(-4.81%) |
Sep 21, 2011 | 25.87 | 26.18 | 25.07 | 25.14 | 358,766 | -0.68(-2.63%) |
Sep 20, 2011 | 26.84 | 27.17 | 25.81 | 25.82 | 169,278 | -0.88(-3.30%) |
Sep 19, 2011 | 27.25 | 27.37 | 26.13 | 26.70 | 205,867 | -1.15(-4.13%) |
Sep 16, 2011 | 27.48 | 27.90 | 26.88 | 27.85 | 444,069 | +0.55(+2.01%) |
Sep 15, 2011 | 27.39 | 27.51 | 26.65 | 27.30 | 290,930 | +0.14(+0.52%) |
Sep 14, 2011 | 26.20 | 27.69 | 25.68 | 27.16 | 345,301 | +1.18(+4.54%) |
Sep 13, 2011 | 25.46 | 26.37 | 25.31 | 25.98 | 417,358 | +0.63(+2.49%) |
Sep 12, 2011 | 24.39 | 25.43 | 24.12 | 25.35 | 275,476 | +0.58(+2.34%) |
Sep 09, 2011 | 25.24 | 25.72 | 24.41 | 24.77 | 310,536 | -0.73(-2.86%) |
Sep 08, 2011 | 26.03 | 26.39 | 25.34 | 25.50 | 209,587 | -0.69(-2.63%) |
Sep 07, 2011 | 25.01 | 26.33 | 24.89 | 26.19 | 441,363 | +1.64(+6.68%) |
Sep 06, 2011 | 23.66 | 24.66 | 23.39 | 24.55 | 826,751 | +0.00(+0.00%) |
Sep 02, 2011 | 25.70 | 26.04 | 24.15 | 24.55 | 375,189 | -1.45(-5.58%) |
Sep 01, 2011 | 27.02 | 27.40 | 25.75 | 26.00 | 572,697 | -1.16(-4.27%) |
Aug 31, 2011 | 29.14 | 29.50 | 27.09 | 27.16 | 551,895 | -1.69(-5.86%) |
Aug 30, 2011 | 28.54 | 29.57 | 28.22 | 28.85 | 208,314 | +0.14(+0.49%) |
Aug 29, 2011 | 27.99 | 28.75 | 27.44 | 28.71 | 269,012 | +1.22(+4.44%) |
Aug 26, 2011 | 26.07 | 27.70 | 25.66 | 27.49 | 375,437 | +1.26(+4.80%) |
Aug 25, 2011 | 27.77 | 28.09 | 26.13 | 26.23 | 426,241 | -0.57(-2.13%) |
Aug 24, 2011 | 26.43 | 27.24 | 25.97 | 26.80 | 313,908 | +0.20(+0.75%) |
Aug 23, 2011 | 25.35 | 27.00 | 25.10 | 26.60 | 451,765 | +1.38(+5.47%) |
Aug 22, 2011 | 25.43 | 25.98 | 24.71 | 25.22 | 344,171 | +0.54(+2.19%) |
Aug 19, 2011 | 24.78 | 25.86 | 24.52 | 24.68 | 272,256 | -0.48(-1.91%) |
Aug 18, 2011 | 26.61 | 26.72 | 25.00 | 25.16 | 341,384 | -2.47(-8.94%) |
Aug 17, 2011 | 28.91 | 29.01 | 27.50 | 27.63 | 292,121 | -1.16(-4.03%) |
Aug 16, 2011 | 29.77 | 29.98 | 28.41 | 28.79 | 248,059 | -1.27(-4.22%) |
Aug 15, 2011 | 28.88 | 30.16 | 28.53 | 30.06 | 337,285 | +1.46(+5.10%) |
Aug 12, 2011 | 28.48 | 29.68 | 27.61 | 28.60 | 487,062 | +0.75(+2.69%) |
Aug 11, 2011 | 26.47 | 28.55 | 25.07 | 27.85 | 870,774 | +1.45(+5.49%) |
Aug 10, 2011 | 27.44 | 28.25 | 26.19 | 26.40 | 567,438 | -2.09(-7.34%) |
Aug 09, 2011 | 28.28 | 28.96 | 26.00 | 28.49 | 637,455 | +0.35(+1.24%) |
Aug 08, 2011 | 30.07 | 30.81 | 27.93 | 28.14 | 578,834 | -3.10(-9.92%) |
Aug 05, 2011 | 31.83 | 32.50 | 30.40 | 31.24 | 629,511 | -0.16(-0.51%) |
Aug 04, 2011 | 33.31 | 33.49 | 30.99 | 31.40 | 720,919 | -2.45(-7.24%) |
Aug 03, 2011 | 35.22 | 35.41 | 33.60 | 33.85 | 739,747 | -1.22(-3.48%) |
Aug 02, 2011 | 32.45 | 35.90 | 31.98 | 35.07 | 2,469,398 | +6.30(+21.90%) |
Aug 01, 2011 | 29.59 | 30.05 | 28.23 | 28.77 | 319,576 | -0.48(-1.64%) |
Jul 29, 2011 | 29.18 | 29.75 | 28.86 | 29.25 | 197,909 | -0.30(-1.02%) |
Jul 28, 2011 | 29.59 | 30.06 | 28.89 | 29.55 | 161,092 | +0.00(+0.00%) |
Jul 27, 2011 | 30.60 | 30.61 | 29.16 | 29.55 | 244,404 | -1.37(-4.43%) |
Jul 26, 2011 | 31.17 | 31.57 | 30.76 | 30.92 | 161,145 | -0.33(-1.06%) |
Jul 25, 2011 | 30.28 | 31.47 | 30.28 | 31.25 | 262,117 | +0.64(+2.09%) |
Jul 22, 2011 | 30.84 | 31.05 | 30.38 | 30.61 | 206,300 | -0.04(-0.13%) |
Jul 21, 2011 | 31.22 | 31.56 | 30.46 | 30.65 | 134,626 | -0.55(-1.76%) |
Jul 20, 2011 | 31.55 | 31.87 | 30.30 | 31.20 | 429,612 | -0.22(-0.70%) |
Jul 19, 2011 | 32.23 | 32.60 | 30.93 | 31.42 | 486,823 | -0.40(-1.26%) |
Jul 18, 2011 | 32.08 | 32.32 | 31.53 | 31.82 | 86,316 | -0.37(-1.15%) |
Jul 15, 2011 | 31.87 | 32.57 | 31.74 | 32.19 | 209,647 | +0.37(+1.16%) |
Jul 14, 2011 | 32.56 | 32.86 | 31.74 | 31.82 | 253,272 | -0.65(-2.00%) |
Jul 13, 2011 | 32.55 | 33.15 | 32.35 | 32.47 | 260,876 | +0.01(+0.03%) |
Jul 12, 2011 | 32.55 | 33.44 | 32.41 | 32.46 | 318,560 | -0.18(-0.55%) |
Jul 11, 2011 | 32.81 | 33.11 | 32.34 | 32.64 | 164,769 | -0.66(-1.98%) |
Jul 08, 2011 | 32.72 | 33.41 | 32.63 | 33.30 | 233,142 | +0.01(+0.03%) |
Jul 07, 2011 | 33.15 | 33.49 | 32.75 | 33.29 | 158,769 | +0.63(+1.93%) |
Jul 06, 2011 | 33.26 | 33.27 | 32.18 | 32.66 | 180,860 | -0.67(-2.01%) |
Jul 05, 2011 | 31.87 | 33.52 | 31.74 | 33.33 | 271,515 | +1.61(+5.08%) |