Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 25.44 | 25.97 | 24.97 | 25.04 | 7,600,927 | -2.49(-9.04%) |
Sep 29, 2011 | 27.78 | 28.29 | 26.48 | 27.53 | 10,401,777 | +1.69(+6.55%) |
Sep 28, 2011 | 27.18 | 27.56 | 25.76 | 25.84 | 7,068,434 | -1.11(-4.13%) |
Sep 27, 2011 | 27.36 | 28.11 | 26.75 | 26.95 | 12,519,222 | +1.52(+5.97%) |
Sep 26, 2011 | 24.31 | 25.51 | 23.29 | 25.43 | 11,281,170 | +2.76(+12.16%) |
Sep 23, 2011 | 21.25 | 22.80 | 21.15 | 22.67 | 9,675,710 | +1.27(+5.91%) |
Sep 22, 2011 | 21.91 | 22.08 | 20.90 | 21.41 | 8,402,535 | -1.21(-5.34%) |
Sep 21, 2011 | 24.02 | 24.12 | 22.62 | 22.62 | 4,604,828 | -1.26(-5.27%) |
Sep 20, 2011 | 23.76 | 24.26 | 23.40 | 23.87 | 4,426,945 | -0.17(-0.69%) |
Sep 19, 2011 | 23.87 | 24.25 | 23.40 | 24.04 | 4,100,065 | -1.15(-4.57%) |
Sep 16, 2011 | 26.51 | 26.57 | 24.92 | 25.19 | 8,768,842 | -0.38(-1.47%) |
Sep 15, 2011 | 25.93 | 25.97 | 24.63 | 25.57 | 11,920,208 | +1.81(+7.61%) |
Sep 14, 2011 | 23.05 | 24.21 | 22.33 | 23.76 | 8,303,661 | +0.63(+2.72%) |
Sep 13, 2011 | 22.71 | 23.48 | 22.49 | 23.13 | 7,838,269 | +1.48(+6.85%) |
Sep 12, 2011 | 21.12 | 21.79 | 20.67 | 21.65 | 10,075,386 | -0.88(-3.92%) |
Sep 09, 2011 | 23.51 | 23.70 | 22.44 | 22.53 | 10,789,986 | -2.15(-8.71%) |
Sep 08, 2011 | 25.08 | 25.57 | 24.57 | 24.68 | 4,262,731 | -0.72(-2.82%) |
Sep 07, 2011 | 24.53 | 25.55 | 24.43 | 25.39 | 4,843,814 | +1.10(+4.53%) |
Sep 06, 2011 | 23.64 | 24.45 | 23.52 | 24.29 | 7,586,542 | -1.95(-7.42%) |
Sep 02, 2011 | 26.91 | 27.07 | 26.10 | 26.24 | 4,762,981 | -1.69(-6.04%) |
Sep 01, 2011 | 28.71 | 29.11 | 27.88 | 27.93 | 3,849,632 | -1.35(-4.62%) |
Aug 31, 2011 | 29.37 | 29.73 | 29.07 | 29.28 | 2,940,803 | +0.56(+1.97%) |
Aug 30, 2011 | 28.66 | 28.96 | 28.24 | 28.71 | 2,561,417 | -0.59(-2.00%) |
Aug 29, 2011 | 28.60 | 29.30 | 28.59 | 29.30 | 3,091,238 | +1.69(+6.10%) |
Aug 26, 2011 | 27.48 | 28.19 | 27.09 | 27.61 | 3,586,650 | -0.54(-1.90%) |
Aug 25, 2011 | 29.24 | 29.64 | 27.89 | 28.15 | 4,572,211 | -0.48(-1.69%) |
Aug 24, 2011 | 27.93 | 28.68 | 27.83 | 28.63 | 2,536,377 | +0.30(+1.05%) |
Aug 23, 2011 | 27.72 | 28.55 | 27.31 | 28.34 | 3,332,337 | +0.90(+3.27%) |
Aug 22, 2011 | 28.61 | 28.64 | 27.36 | 27.44 | 3,314,590 | -0.37(-1.33%) |
Aug 19, 2011 | 28.06 | 28.92 | 27.72 | 27.81 | 4,593,177 | -1.06(-3.66%) |
Aug 18, 2011 | 29.57 | 29.57 | 28.48 | 28.87 | 3,889,757 | -2.17(-6.99%) |
Aug 17, 2011 | 31.37 | 31.94 | 30.81 | 31.04 | 2,571,914 | -0.33(-1.06%) |
Aug 16, 2011 | 31.64 | 32.54 | 31.02 | 31.37 | 4,315,681 | -1.36(-4.16%) |
Aug 15, 2011 | 32.19 | 32.87 | 32.11 | 32.73 | 2,741,508 | +1.89(+6.12%) |
Aug 12, 2011 | 31.41 | 31.72 | 30.73 | 30.84 | 2,320,119 | +0.09(+0.28%) |
Aug 11, 2011 | 29.07 | 31.30 | 28.95 | 30.75 | 4,717,138 | +1.56(+5.33%) |
Aug 10, 2011 | 31.07 | 31.17 | 28.66 | 29.20 | 5,701,309 | -3.83(-11.59%) |
Aug 09, 2011 | 33.49 | 33.13 | 30.50 | 33.03 | 3,960,685 | +1.62(+5.16%) |
Aug 08, 2011 | 33.49 | 34.08 | 31.11 | 31.41 | 5,651,416 | -3.47(-9.94%) |
Aug 05, 2011 | 34.68 | 35.71 | 33.16 | 34.87 | 7,057,375 | +1.05(+3.10%) |
Aug 04, 2011 | 35.62 | 35.80 | 33.69 | 33.82 | 4,520,384 | -3.45(-9.26%) |
Aug 03, 2011 | 36.96 | 37.29 | 35.71 | 37.27 | 3,514,124 | +0.63(+1.72%) |
Aug 02, 2011 | 37.63 | 37.94 | 36.64 | 36.64 | 3,233,010 | -1.78(-4.63%) |
Aug 01, 2011 | 39.77 | 39.74 | 37.79 | 38.42 | 2,718,071 | -1.35(-3.38%) |
Jul 29, 2011 | 39.28 | 40.38 | 39.10 | 39.77 | 2,894,806 | +0.58(+1.48%) |
Jul 28, 2011 | 39.37 | 39.86 | 39.13 | 39.19 | 1,807,145 | +0.29(+0.74%) |
Jul 27, 2011 | 39.71 | 39.73 | 38.78 | 38.90 | 1,876,774 | -1.29(-3.20%) |
Jul 26, 2011 | 40.04 | 40.55 | 39.78 | 40.19 | 2,037,464 | -0.04(-0.09%) |
Jul 25, 2011 | 39.75 | 40.25 | 39.49 | 40.22 | 1,637,911 | +0.13(+0.32%) |
Jul 22, 2011 | 40.15 | 40.20 | 39.55 | 40.09 | 2,054,657 | -0.35(-0.88%) |
Jul 21, 2011 | 40.35 | 41.13 | 40.12 | 40.45 | 4,460,308 | +1.76(+4.54%) |
Jul 20, 2011 | 38.76 | 38.95 | 38.33 | 38.69 | 2,808,863 | +1.01(+2.69%) |
Jul 19, 2011 | 37.18 | 37.79 | 37.16 | 37.68 | 2,633,773 | +0.94(+2.56%) |
Jul 18, 2011 | 36.89 | 37.06 | 36.25 | 36.74 | 3,647,067 | -1.25(-3.29%) |
Jul 15, 2011 | 38.25 | 38.84 | 37.56 | 37.99 | 4,702,875 | -0.25(-0.66%) |
Jul 14, 2011 | 38.92 | 39.12 | 38.14 | 38.24 | 2,353,638 | -0.18(-0.47%) |
Jul 13, 2011 | 38.34 | 39.02 | 37.99 | 38.42 | 2,339,119 | +0.14(+0.38%) |
Jul 12, 2011 | 38.30 | 38.89 | 38.16 | 38.28 | 3,278,381 | -0.51(-1.32%) |
Jul 11, 2011 | 39.51 | 39.69 | 38.50 | 38.79 | 3,842,413 | -2.54(-6.14%) |
Jul 08, 2011 | 41.57 | 41.72 | 40.94 | 41.33 | 1,915,520 | -1.10(-2.59%) |
Jul 07, 2011 | 42.89 | 42.90 | 42.30 | 42.43 | 995,910 | +0.14(+0.34%) |
Jul 06, 2011 | 41.93 | 42.40 | 41.55 | 42.29 | 1,437,120 | -0.70(-1.63%) |
Jul 05, 2011 | 43.44 | 43.45 | 42.84 | 42.99 | 1,745,254 | -1.19(-2.69%) |