Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.35 | 27.03 | 26.27 | 26.29 | 53,219 | -0.35(-1.31%) |
Sep 29, 2011 | 26.56 | 26.76 | 26.24 | 26.64 | 55,651 | +0.43(+1.65%) |
Sep 28, 2011 | 27.10 | 27.26 | 26.10 | 26.20 | 106,296 | -0.91(-3.37%) |
Sep 27, 2011 | 26.93 | 27.64 | 26.93 | 27.12 | 49,880 | +0.42(+1.57%) |
Sep 26, 2011 | 26.83 | 27.23 | 26.48 | 26.70 | 52,288 | -0.04(-0.16%) |
Sep 23, 2011 | 26.61 | 26.92 | 26.43 | 26.74 | 52,309 | +0.09(+0.32%) |
Sep 22, 2011 | 26.54 | 26.79 | 25.99 | 26.66 | 66,484 | +0.11(+0.40%) |
Sep 21, 2011 | 27.17 | 27.24 | 26.53 | 26.55 | 44,697 | -0.67(-2.45%) |
Sep 20, 2011 | 27.58 | 27.76 | 27.17 | 27.22 | 38,464 | -0.36(-1.31%) |
Sep 19, 2011 | 27.54 | 27.75 | 27.21 | 27.58 | 149,399 | -0.15(-0.54%) |
Sep 16, 2011 | 28.28 | 28.28 | 27.67 | 27.73 | 109,169 | -0.36(-1.29%) |
Sep 15, 2011 | 28.10 | 28.16 | 27.88 | 28.09 | 36,704 | +0.21(+0.74%) |
Sep 14, 2011 | 27.74 | 28.17 | 27.08 | 27.88 | 166,411 | +0.40(+1.45%) |
Sep 13, 2011 | 27.08 | 27.55 | 27.08 | 27.49 | 43,908 | +0.40(+1.49%) |
Sep 12, 2011 | 26.48 | 27.15 | 26.48 | 27.08 | 109,795 | +0.44(+1.65%) |
Sep 09, 2011 | 26.99 | 27.15 | 26.37 | 26.64 | 56,651 | -0.50(-1.86%) |
Sep 08, 2011 | 27.69 | 27.71 | 27.07 | 27.15 | 81,681 | -0.58(-2.10%) |
Sep 07, 2011 | 27.14 | 27.77 | 26.99 | 27.73 | 52,049 | +0.84(+3.14%) |
Sep 06, 2011 | 26.35 | 26.95 | 26.24 | 26.88 | 48,511 | -0.06(-0.24%) |
Sep 02, 2011 | 26.79 | 27.75 | 26.50 | 26.95 | 100,601 | -0.26(-0.94%) |
Sep 01, 2011 | 27.73 | 27.86 | 26.99 | 27.20 | 46,240 | -0.53(-1.92%) |
Aug 31, 2011 | 27.74 | 27.98 | 27.56 | 27.73 | 90,600 | +0.00(+0.00%) |
Aug 30, 2011 | 27.93 | 27.93 | 27.28 | 27.73 | 90,389 | -0.28(-1.01%) |
Aug 29, 2011 | 27.33 | 28.06 | 27.33 | 28.02 | 81,996 | +0.79(+2.89%) |
Aug 26, 2011 | 26.91 | 27.30 | 26.57 | 27.23 | 54,883 | +0.30(+1.13%) |
Aug 25, 2011 | 27.32 | 27.32 | 26.81 | 26.93 | 44,625 | -0.27(-0.99%) |
Aug 24, 2011 | 27.46 | 27.59 | 27.10 | 27.20 | 64,368 | -0.18(-0.67%) |
Aug 23, 2011 | 27.12 | 27.45 | 27.04 | 27.38 | 109,073 | +0.26(+0.97%) |
Aug 22, 2011 | 27.32 | 27.42 | 26.82 | 27.12 | 42,905 | +0.17(+0.63%) |
Aug 19, 2011 | 26.92 | 28.61 | 26.78 | 26.95 | 38,779 | -0.13(-0.50%) |
Aug 18, 2011 | 27.28 | 27.37 | 26.61 | 27.08 | 99,641 | -0.48(-1.72%) |
Aug 17, 2011 | 27.37 | 27.70 | 27.25 | 27.56 | 14,509 | +0.22(+0.80%) |
Aug 16, 2011 | 27.13 | 27.41 | 26.93 | 27.34 | 76,790 | +0.01(+0.03%) |
Aug 15, 2011 | 27.22 | 27.39 | 26.95 | 27.33 | 25,073 | +0.40(+1.50%) |
Aug 12, 2011 | 27.36 | 28.51 | 26.77 | 26.93 | 25,570 | -0.22(-0.81%) |
Aug 11, 2011 | 26.60 | 27.53 | 26.39 | 27.15 | 81,022 | +0.76(+2.88%) |
Aug 10, 2011 | 27.64 | 27.86 | 26.08 | 26.39 | 79,168 | -1.59(-5.68%) |
Aug 09, 2011 | 27.45 | 28.03 | 26.15 | 27.98 | 105,192 | +0.94(+3.49%) |
Aug 08, 2011 | 27.45 | 28.60 | 26.95 | 27.03 | 106,662 | -1.21(-4.27%) |
Aug 05, 2011 | 28.47 | 28.93 | 27.89 | 28.24 | 62,387 | -0.06(-0.20%) |
Aug 04, 2011 | 28.52 | 28.95 | 28.27 | 28.29 | 51,062 | -0.40(-1.38%) |
Aug 03, 2011 | 28.19 | 28.86 | 28.07 | 28.69 | 32,862 | +0.62(+2.22%) |
Aug 02, 2011 | 28.37 | 28.44 | 28.05 | 28.07 | 50,460 | -0.50(-1.76%) |
Aug 01, 2011 | 28.71 | 28.76 | 28.16 | 28.57 | 65,925 | +0.06(+0.22%) |
Jul 29, 2011 | 28.20 | 28.79 | 27.98 | 28.51 | 39,613 | +0.04(+0.15%) |
Jul 28, 2011 | 28.40 | 28.73 | 28.33 | 28.46 | 48,968 | +0.04(+0.15%) |
Jul 27, 2011 | 28.71 | 28.83 | 28.24 | 28.42 | 47,507 | -0.32(-1.11%) |
Jul 26, 2011 | 29.07 | 29.12 | 28.64 | 28.74 | 20,026 | -0.23(-0.78%) |
Jul 25, 2011 | 29.04 | 29.29 | 28.76 | 28.97 | 38,893 | -0.20(-0.68%) |
Jul 22, 2011 | 29.25 | 29.25 | 29.15 | 29.17 | 20,223 | -0.13(-0.46%) |
Jul 21, 2011 | 29.52 | 29.56 | 29.13 | 29.30 | 51,039 | -0.09(-0.29%) |
Jul 20, 2011 | 29.69 | 29.69 | 29.19 | 29.39 | 22,921 | -0.23(-0.77%) |
Jul 19, 2011 | 29.33 | 29.71 | 27.67 | 29.61 | 24,973 | +0.42(+1.43%) |
Jul 18, 2011 | 29.30 | 29.32 | 29.01 | 29.20 | 24,730 | -0.29(-0.99%) |
Jul 15, 2011 | 29.21 | 29.49 | 28.76 | 29.49 | 50,912 | +0.27(+0.92%) |
Jul 14, 2011 | 29.52 | 29.80 | 29.08 | 29.22 | 46,359 | -0.30(-1.01%) |
Jul 13, 2011 | 29.43 | 29.69 | 29.43 | 29.51 | 26,456 | +0.15(+0.50%) |
Jul 12, 2011 | 29.23 | 29.60 | 29.23 | 29.37 | 26,230 | +0.08(+0.26%) |
Jul 11, 2011 | 29.16 | 29.42 | 29.16 | 29.29 | 19,893 | -0.12(-0.41%) |
Jul 08, 2011 | 29.09 | 29.49 | 29.09 | 29.41 | 18,340 | -0.01(-0.05%) |
Jul 07, 2011 | 29.23 | 29.73 | 28.80 | 29.42 | 98,509 | +0.47(+1.63%) |
Jul 06, 2011 | 29.00 | 29.10 | 28.90 | 28.95 | 37,850 | +0.01(+0.05%) |
Jul 05, 2011 | 28.96 | 28.98 | 28.57 | 28.94 | 30,169 | +0.01(+0.05%) |