Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.10 | 25.35 | 23.66 | 23.68 | 3,110,922 | -1.88(-7.36%) |
Sep 29, 2011 | 27.09 | 27.20 | 24.01 | 25.56 | 3,719,406 | -0.74(-2.81%) |
Sep 28, 2011 | 27.95 | 28.25 | 26.20 | 26.30 | 2,458,039 | -1.51(-5.43%) |
Sep 27, 2011 | 28.96 | 29.50 | 27.46 | 27.81 | 3,202,691 | -0.58(-2.04%) |
Sep 26, 2011 | 27.86 | 28.43 | 26.94 | 28.39 | 2,715,637 | +0.81(+2.94%) |
Sep 23, 2011 | 26.40 | 27.65 | 26.00 | 27.58 | 2,839,707 | +1.35(+5.15%) |
Sep 22, 2011 | 25.79 | 26.95 | 25.41 | 26.23 | 2,996,166 | -0.70(-2.60%) |
Sep 21, 2011 | 27.95 | 28.58 | 26.91 | 26.93 | 2,180,928 | -0.99(-3.55%) |
Sep 20, 2011 | 28.80 | 29.23 | 27.71 | 27.92 | 2,178,021 | -0.65(-2.28%) |
Sep 19, 2011 | 27.61 | 28.89 | 27.46 | 28.57 | 2,056,481 | +0.29(+1.03%) |
Sep 16, 2011 | 27.91 | 28.50 | 27.78 | 28.28 | 2,788,379 | +0.55(+1.98%) |
Sep 15, 2011 | 27.67 | 27.96 | 26.75 | 27.73 | 2,189,682 | +0.46(+1.69%) |
Sep 14, 2011 | 26.35 | 27.86 | 25.73 | 27.27 | 2,596,075 | +1.33(+5.13%) |
Sep 13, 2011 | 25.75 | 26.40 | 25.22 | 25.94 | 2,409,334 | +0.31(+1.21%) |
Sep 12, 2011 | 24.72 | 25.94 | 24.50 | 25.63 | 1,784,788 | +0.47(+1.87%) |
Sep 09, 2011 | 25.82 | 26.53 | 25.00 | 25.16 | 2,146,011 | -0.82(-3.16%) |
Sep 08, 2011 | 26.34 | 27.12 | 25.74 | 25.98 | 1,849,448 | -0.66(-2.48%) |
Sep 07, 2011 | 26.67 | 27.18 | 26.33 | 26.64 | 2,135,952 | +0.75(+2.90%) |
Sep 06, 2011 | 24.50 | 25.97 | 24.25 | 25.89 | 2,371,789 | +0.49(+1.93%) |
Sep 02, 2011 | 26.50 | 26.50 | 25.07 | 25.40 | 3,093,436 | -1.72(-6.34%) |
Sep 01, 2011 | 27.28 | 28.49 | 27.01 | 27.12 | 2,354,145 | -0.27(-0.99%) |
Aug 31, 2011 | 28.72 | 28.89 | 26.93 | 27.39 | 3,271,576 | -0.89(-3.15%) |
Aug 30, 2011 | 27.76 | 28.68 | 27.61 | 28.28 | 2,023,307 | +0.02(+0.07%) |
Aug 29, 2011 | 27.55 | 28.30 | 27.50 | 28.26 | 1,998,479 | +1.18(+4.36%) |
Aug 26, 2011 | 25.49 | 27.20 | 25.40 | 27.08 | 2,359,630 | +1.07(+4.11%) |
Aug 25, 2011 | 27.36 | 27.73 | 25.87 | 26.01 | 2,531,109 | -1.18(-4.34%) |
Aug 24, 2011 | 26.30 | 27.65 | 26.17 | 27.19 | 3,337,802 | +0.56(+2.10%) |
Aug 23, 2011 | 24.28 | 26.68 | 23.66 | 26.63 | 3,485,332 | +3.11(+13.22%) |
Aug 22, 2011 | 24.36 | 24.38 | 23.12 | 23.52 | 2,699,752 | +0.19(+0.81%) |
Aug 19, 2011 | 24.93 | 25.84 | 23.27 | 23.33 | 4,757,187 | -2.08(-8.19%) |
Aug 18, 2011 | 26.05 | 26.46 | 25.16 | 25.41 | 2,716,832 | -1.94(-7.09%) |
Aug 17, 2011 | 28.55 | 28.69 | 26.75 | 27.35 | 2,613,926 | -0.84(-2.98%) |
Aug 16, 2011 | 29.25 | 29.48 | 28.09 | 28.19 | 2,610,196 | -1.56(-5.24%) |
Aug 15, 2011 | 29.17 | 29.75 | 28.25 | 29.75 | 2,770,690 | +0.94(+3.26%) |
Aug 12, 2011 | 29.57 | 29.69 | 28.16 | 28.81 | 2,894,589 | -0.08(-0.28%) |
Aug 11, 2011 | 27.07 | 29.25 | 27.00 | 28.89 | 3,212,580 | +1.92(+7.12%) |
Aug 10, 2011 | 27.65 | 28.31 | 26.50 | 26.97 | 4,261,339 | -0.75(-2.71%) |
Aug 09, 2011 | 27.35 | 28.10 | 24.80 | 27.72 | 5,191,173 | +3.09(+12.55%) |
Aug 08, 2011 | 26.07 | 27.50 | 23.63 | 24.63 | 7,000,300 | -4.01(-14.00%) |
Aug 05, 2011 | 27.89 | 28.97 | 26.75 | 28.64 | 4,688,008 | +1.16(+4.22%) |
Aug 04, 2011 | 30.28 | 30.28 | 27.47 | 27.48 | 3,383,547 | -3.09(-10.11%) |
Aug 03, 2011 | 30.52 | 30.99 | 28.63 | 30.57 | 3,941,181 | +0.18(+0.59%) |
Aug 02, 2011 | 31.20 | 31.82 | 30.08 | 30.39 | 3,366,366 | -1.13(-3.59%) |
Aug 01, 2011 | 32.15 | 32.47 | 30.36 | 31.52 | 3,378,254 | +0.19(+0.61%) |
Jul 29, 2011 | 30.49 | 31.70 | 30.25 | 31.33 | 3,419,175 | +0.41(+1.33%) |
Jul 28, 2011 | 29.00 | 31.21 | 28.98 | 30.92 | 10,444,735 | +4.16(+15.55%) |
Jul 27, 2011 | 27.41 | 27.96 | 26.55 | 26.76 | 4,208,878 | -0.39(-1.44%) |
Jul 26, 2011 | 28.16 | 28.27 | 27.03 | 27.15 | 3,374,898 | -1.11(-3.93%) |
Jul 25, 2011 | 27.92 | 29.00 | 27.80 | 28.26 | 2,695,769 | +0.02(+0.07%) |
Jul 22, 2011 | 28.09 | 28.55 | 27.34 | 28.24 | 3,127,296 | +1.32(+4.90%) |
Jul 21, 2011 | 27.39 | 27.96 | 26.79 | 26.92 | 1,704,418 | -0.47(-1.72%) |
Jul 20, 2011 | 27.31 | 27.45 | 27.02 | 27.39 | 2,236,900 | +0.25(+0.92%) |
Jul 19, 2011 | 26.25 | 27.16 | 26.22 | 27.14 | 1,764,502 | +1.10(+4.22%) |
Jul 18, 2011 | 26.28 | 26.64 | 26.04 | 26.04 | 1,291,515 | -0.45(-1.70%) |
Jul 15, 2011 | 26.46 | 26.52 | 25.93 | 26.49 | 2,252,955 | +0.37(+1.42%) |
Jul 14, 2011 | 26.33 | 26.85 | 25.92 | 26.12 | 1,393,528 | -0.44(-1.66%) |
Jul 13, 2011 | 26.35 | 26.83 | 26.21 | 26.56 | 1,409,865 | +0.31(+1.18%) |
Jul 12, 2011 | 26.03 | 26.51 | 25.78 | 26.25 | 1,964,219 | -0.08(-0.30%) |
Jul 11, 2011 | 27.09 | 27.50 | 26.09 | 26.33 | 1,987,776 | -1.14(-4.15%) |
Jul 08, 2011 | 27.23 | 27.55 | 26.66 | 27.47 | 2,154,493 | -0.24(-0.87%) |
Jul 07, 2011 | 27.94 | 28.28 | 27.64 | 27.71 | 2,538,715 | +0.09(+0.33%) |
Jul 06, 2011 | 26.95 | 27.96 | 26.88 | 27.62 | 2,546,600 | +0.35(+1.28%) |
Jul 05, 2011 | 27.38 | 27.38 | 26.55 | 27.27 | 1,986,325 | +0.75(+2.83%) |