Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 28.31 | 28.41 | 27.90 | 27.90 | 7,400 | -0.66(-2.31%) |
Sep 29, 2011 | 29.01 | 29.01 | 28.56 | 28.56 | 1,700 | -0.10(-0.35%) |
Sep 28, 2011 | 28.88 | 28.92 | 28.63 | 28.66 | 7,313 | -0.16(-0.56%) |
Sep 27, 2011 | 28.72 | 29.12 | 28.70 | 28.82 | 10,102 | +1.37(+4.99%) |
Sep 26, 2011 | 27.49 | 27.64 | 27.20 | 27.45 | 2,840 | +0.33(+1.22%) |
Sep 23, 2011 | 26.46 | 27.13 | 26.46 | 27.12 | 34,090 | +0.67(+2.53%) |
Sep 22, 2011 | 26.45 | 26.80 | 26.37 | 26.45 | 21,713 | -1.42(-5.11%) |
Sep 21, 2011 | 28.37 | 28.37 | 27.82 | 27.87 | 12,732 | -0.67(-2.33%) |
Sep 20, 2011 | 28.68 | 28.72 | 28.54 | 28.54 | 3,750 | +0.39(+1.39%) |
Sep 19, 2011 | 28.13 | 28.18 | 27.96 | 28.15 | 9,790 | -0.97(-3.33%) |
Sep 16, 2011 | 29.00 | 29.12 | 28.90 | 29.12 | 2,700 | -0.23(-0.78%) |
Sep 15, 2011 | 29.20 | 29.35 | 29.08 | 29.35 | 13,306 | +0.75(+2.62%) |
Sep 14, 2011 | 27.94 | 28.66 | 27.75 | 28.60 | 5,827 | +0.43(+1.53%) |
Sep 13, 2011 | 27.79 | 28.17 | 27.67 | 28.17 | 44,462 | +0.83(+3.04%) |
Sep 12, 2011 | 27.29 | 27.63 | 27.05 | 27.34 | 8,700 | -0.66(-2.36%) |
Sep 09, 2011 | 28.47 | 28.62 | 27.98 | 28.00 | 21,455 | -1.24(-4.24%) |
Sep 08, 2011 | 29.41 | 29.46 | 29.24 | 29.24 | 2,435 | -0.45(-1.51%) |
Sep 07, 2011 | 29.32 | 29.69 | 29.32 | 29.69 | 3,408 | +0.89(+3.08%) |
Sep 06, 2011 | 28.41 | 28.80 | 28.36 | 28.80 | 2,123 | -1.54(-5.08%) |
Sep 02, 2011 | 30.52 | 30.56 | 30.34 | 30.34 | 2,688 | -0.83(-2.66%) |
Sep 01, 2011 | 31.37 | 31.37 | 31.13 | 31.17 | 9,493 | -0.26(-0.83%) |
Aug 31, 2011 | 31.51 | 31.51 | 31.31 | 31.43 | 3,050 | +0.67(+2.18%) |
Aug 30, 2011 | 30.57 | 30.79 | 30.57 | 30.76 | 3,250 | -0.02(-0.06%) |
Aug 29, 2011 | 30.93 | 30.99 | 30.78 | 30.78 | 2,440 | +0.50(+1.65%) |
Aug 26, 2011 | 30.28 | 30.28 | 30.28 | 30.28 | 360 | +0.11(+0.36%) |
Aug 25, 2011 | 30.85 | 30.98 | 30.05 | 30.17 | 24,001 | -0.46(-1.50%) |
Aug 24, 2011 | 30.77 | 30.94 | 30.63 | 30.63 | 3,652 | +0.02(+0.07%) |
Aug 23, 2011 | 30.34 | 30.61 | 30.31 | 30.61 | 1,956 | +0.48(+1.59%) |
Aug 22, 2011 | 30.70 | 30.70 | 30.04 | 30.13 | 1,375 | +0.56(+1.90%) |
Aug 19, 2011 | 30.00 | 30.15 | 29.57 | 29.57 | 755 | -0.44(-1.48%) |
Aug 18, 2011 | 30.55 | 30.55 | 29.76 | 30.01 | 23,395 | -1.68(-5.31%) |
Aug 17, 2011 | 31.76 | 31.76 | 31.63 | 31.69 | 4,278 | +0.23(+0.74%) |
Aug 16, 2011 | 31.36 | 32.00 | 31.20 | 31.46 | 17,022 | -0.30(-0.93%) |
Aug 15, 2011 | 31.63 | 31.76 | 31.63 | 31.76 | 975 | +0.64(+2.07%) |
Aug 12, 2011 | 31.10 | 31.28 | 30.77 | 31.11 | 4,276 | +0.51(+1.68%) |
Aug 11, 2011 | 28.91 | 30.73 | 28.91 | 30.60 | 41,660 | +1.00(+3.38%) |
Aug 10, 2011 | 30.46 | 30.46 | 29.57 | 29.60 | 3,701 | -1.46(-4.71%) |
Aug 09, 2011 | 29.89 | 31.06 | 29.89 | 31.06 | 9,608 | +1.55(+5.26%) |
Aug 08, 2011 | 30.86 | 31.00 | 29.46 | 29.51 | 57,641 | -2.29(-7.20%) |
Aug 05, 2011 | 32.17 | 32.24 | 31.09 | 31.80 | 7,265 | +0.33(+1.05%) |
Aug 04, 2011 | 32.84 | 32.84 | 31.47 | 31.47 | 13,168 | -2.16(-6.42%) |
Aug 03, 2011 | 33.73 | 33.73 | 33.13 | 33.63 | 11,805 | +0.11(+0.33%) |
Aug 02, 2011 | 33.78 | 33.78 | 33.52 | 33.52 | 574 | -0.55(-1.61%) |
Aug 01, 2011 | 34.50 | 34.50 | 33.86 | 34.07 | 5,200 | -0.98(-2.80%) |
Jul 29, 2011 | 34.75 | 35.09 | 34.75 | 35.05 | 2,798 | +0.13(+0.37%) |
Jul 28, 2011 | 34.92 | 34.92 | 34.92 | 34.92 | 400 | -0.01(-0.03%) |
Jul 27, 2011 | 35.69 | 35.69 | 34.93 | 34.93 | 3,900 | -1.05(-2.92%) |
Jul 26, 2011 | 35.89 | 35.98 | 35.89 | 35.98 | 2,770 | +0.38(+1.07%) |
Jul 25, 2011 | 35.61 | 35.61 | 35.55 | 35.60 | 950 | -0.30(-0.84%) |
Jul 22, 2011 | 35.90 | 35.90 | 35.90 | 35.90 | 1,442 | -0.03(-0.08%) |
Jul 21, 2011 | 35.53 | 35.93 | 35.45 | 35.93 | 6,229 | +0.94(+2.69%) |
Jul 20, 2011 | 34.96 | 35.00 | 34.96 | 34.99 | 11,885 | +0.59(+1.72%) |
Jul 19, 2011 | 34.40 | 34.40 | 34.40 | 34.40 | 203 | +0.61(+1.80%) |
Jul 18, 2011 | 34.02 | 34.02 | 33.65 | 33.79 | 6,387 | -0.85(-2.45%) |
Jul 15, 2011 | 34.63 | 34.64 | 34.56 | 34.64 | 2,200 | +0.18(+0.52%) |
Jul 14, 2011 | 34.70 | 34.70 | 34.46 | 34.46 | 750 | -0.29(-0.84%) |
Jul 13, 2011 | 34.45 | 34.75 | 34.45 | 34.75 | 760 | +0.47(+1.37%) |
Jul 12, 2011 | 34.22 | 34.49 | 34.22 | 34.28 | 10,060 | -0.13(-0.38%) |
Jul 11, 2011 | 34.71 | 34.78 | 34.41 | 34.41 | 3,098 | -1.27(-3.56%) |
Jul 08, 2011 | 35.74 | 35.74 | 35.67 | 35.68 | 1,463 | -0.52(-1.44%) |
Jul 07, 2011 | 36.29 | 36.29 | 36.06 | 36.20 | 9,063 | +0.30(+0.84%) |
Jul 06, 2011 | 35.93 | 35.97 | 35.77 | 35.90 | 7,344 | -0.34(-0.95%) |
Jul 05, 2011 | 36.47 | 36.47 | 36.23 | 36.24 | 8,518 | -0.17(-0.46%) |