Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 24.07 | 24.46 | 22.54 | 22.59 | 124,526 | -1.82(-7.44%) |
Sep 29, 2011 | 25.15 | 25.44 | 23.50 | 24.41 | 128,542 | -0.20(-0.80%) |
Sep 28, 2011 | 26.96 | 26.96 | 24.56 | 24.61 | 133,449 | -2.70(-9.89%) |
Sep 27, 2011 | 27.21 | 28.19 | 26.86 | 27.31 | 78,138 | +0.39(+1.46%) |
Sep 26, 2011 | 26.82 | 27.01 | 26.13 | 26.91 | 48,743 | +0.29(+1.11%) |
Sep 23, 2011 | 25.49 | 26.77 | 25.49 | 26.62 | 63,828 | +1.13(+4.43%) |
Sep 22, 2011 | 26.72 | 27.06 | 25.49 | 25.49 | 157,706 | -2.01(-7.32%) |
Sep 21, 2011 | 28.58 | 28.98 | 27.45 | 27.50 | 87,965 | -1.03(-3.61%) |
Sep 20, 2011 | 29.47 | 29.81 | 28.53 | 28.53 | 55,724 | -0.93(-3.17%) |
Sep 19, 2011 | 29.61 | 29.61 | 28.73 | 29.47 | 53,950 | -0.20(-0.66%) |
Sep 16, 2011 | 30.60 | 30.65 | 29.47 | 29.66 | 58,951 | -0.74(-2.42%) |
Sep 15, 2011 | 29.81 | 30.45 | 29.37 | 30.40 | 58,938 | +0.93(+3.17%) |
Sep 14, 2011 | 29.32 | 29.76 | 28.49 | 29.47 | 72,090 | +0.25(+0.84%) |
Sep 13, 2011 | 28.44 | 29.32 | 28.24 | 29.22 | 68,370 | +1.03(+3.66%) |
Sep 12, 2011 | 27.90 | 28.68 | 27.45 | 28.19 | 60,949 | +0.05(+0.17%) |
Sep 09, 2011 | 28.83 | 29.12 | 27.65 | 28.14 | 124,389 | -0.88(-3.05%) |
Sep 08, 2011 | 30.16 | 30.70 | 28.98 | 29.03 | 75,810 | -1.38(-4.52%) |
Sep 07, 2011 | 29.86 | 30.50 | 29.76 | 30.40 | 64,271 | +1.13(+3.86%) |
Sep 06, 2011 | 29.22 | 29.61 | 28.78 | 29.27 | 94,495 | -0.49(-1.65%) |
Sep 02, 2011 | 29.86 | 30.20 | 29.57 | 29.76 | 71,285 | -0.74(-2.42%) |
Sep 01, 2011 | 31.82 | 32.37 | 30.40 | 30.50 | 65,061 | -1.42(-4.46%) |
Aug 31, 2011 | 33.10 | 33.74 | 31.43 | 31.92 | 95,300 | -1.13(-3.42%) |
Aug 30, 2011 | 31.58 | 33.35 | 31.48 | 33.05 | 119,713 | +1.38(+4.34%) |
Aug 29, 2011 | 30.25 | 31.82 | 30.20 | 31.68 | 85,453 | +1.67(+5.56%) |
Aug 26, 2011 | 29.57 | 30.25 | 28.83 | 30.01 | 78,897 | +0.64(+2.17%) |
Aug 25, 2011 | 30.25 | 30.74 | 29.07 | 29.37 | 74,067 | -0.64(-2.13%) |
Aug 24, 2011 | 29.17 | 30.11 | 28.88 | 30.01 | 87,250 | +0.69(+2.35%) |
Aug 23, 2011 | 30.20 | 30.35 | 28.83 | 29.32 | 213,960 | -0.59(-1.97%) |
Aug 22, 2011 | 31.68 | 31.92 | 29.76 | 29.91 | 98,920 | -0.83(-2.72%) |
Aug 19, 2011 | 31.43 | 32.32 | 30.55 | 30.74 | 85,392 | -0.54(-1.73%) |
Aug 18, 2011 | 32.46 | 32.46 | 30.70 | 31.28 | 115,348 | -1.96(-5.91%) |
Aug 17, 2011 | 33.45 | 33.64 | 32.66 | 33.25 | 71,553 | +0.59(+1.80%) |
Aug 16, 2011 | 33.18 | 33.33 | 32.23 | 32.66 | 220,357 | -0.71(-2.14%) |
Aug 15, 2011 | 33.52 | 34.99 | 33.23 | 33.37 | 143,815 | +0.24(+0.72%) |
Aug 12, 2011 | 32.80 | 33.75 | 32.37 | 33.14 | 100,311 | +0.67(+2.05%) |
Aug 11, 2011 | 30.14 | 33.23 | 30.14 | 32.47 | 208,927 | +2.62(+8.77%) |
Aug 10, 2011 | 31.18 | 31.71 | 29.80 | 29.85 | 189,443 | -2.05(-6.42%) |
Aug 09, 2011 | 31.23 | 32.42 | 28.85 | 31.90 | 220,086 | +2.52(+8.59%) |
Aug 08, 2011 | 31.23 | 31.61 | 29.04 | 29.37 | 202,773 | -3.33(-10.19%) |
Aug 05, 2011 | 33.37 | 34.61 | 31.18 | 32.71 | 212,452 | -0.43(-1.29%) |
Aug 04, 2011 | 35.23 | 35.79 | 33.14 | 33.14 | 176,528 | -2.81(-7.81%) |
Aug 03, 2011 | 36.80 | 36.99 | 33.90 | 35.94 | 142,844 | -0.86(-2.33%) |
Aug 02, 2011 | 39.09 | 39.47 | 36.61 | 36.80 | 171,723 | -3.14(-7.87%) |
Aug 01, 2011 | 39.66 | 40.47 | 39.04 | 39.94 | 82,479 | +0.95(+2.44%) |
Jul 29, 2011 | 38.18 | 39.09 | 37.85 | 38.99 | 66,010 | +0.57(+1.49%) |
Jul 28, 2011 | 38.52 | 39.52 | 38.18 | 38.42 | 60,410 | +0.00(+0.00%) |
Jul 27, 2011 | 39.61 | 39.85 | 38.33 | 38.42 | 181,619 | -1.48(-3.70%) |
Jul 26, 2011 | 40.56 | 40.85 | 39.90 | 39.90 | 72,661 | -0.76(-1.87%) |
Jul 25, 2011 | 41.13 | 41.28 | 40.47 | 40.66 | 70,023 | -0.95(-2.29%) |
Jul 22, 2011 | 41.04 | 41.87 | 40.90 | 41.61 | 64,660 | +0.76(+1.86%) |
Jul 21, 2011 | 40.94 | 41.24 | 40.71 | 40.85 | 66,198 | +0.14(+0.35%) |
Jul 20, 2011 | 40.94 | 41.28 | 40.56 | 40.71 | 65,493 | +0.10(+0.23%) |
Jul 19, 2011 | 41.52 | 42.09 | 40.47 | 40.61 | 111,715 | -0.76(-1.84%) |
Jul 18, 2011 | 42.13 | 42.66 | 41.37 | 41.37 | 64,217 | -1.14(-2.69%) |
Jul 15, 2011 | 42.18 | 42.75 | 41.90 | 42.51 | 43,624 | +0.62(+1.48%) |
Jul 14, 2011 | 42.56 | 42.80 | 41.80 | 41.90 | 48,692 | -0.71(-1.68%) |
Jul 13, 2011 | 42.51 | 43.56 | 42.37 | 42.61 | 72,414 | +0.43(+1.02%) |
Jul 12, 2011 | 42.51 | 42.75 | 42.13 | 42.18 | 43,171 | -0.38(-0.89%) |
Jul 11, 2011 | 42.71 | 42.85 | 42.37 | 42.56 | 69,017 | -0.95(-2.19%) |
Jul 08, 2011 | 43.80 | 43.98 | 43.04 | 43.51 | 75,922 | -0.38(-0.87%) |
Jul 07, 2011 | 44.23 | 44.28 | 43.78 | 43.90 | 65,872 | +0.10(+0.22%) |
Jul 06, 2011 | 44.04 | 44.99 | 43.56 | 43.80 | 46,816 | -0.24(-0.54%) |
Jul 05, 2011 | 44.42 | 44.51 | 43.71 | 44.04 | 57,619 | -0.38(-0.86%) |