Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.50 | 32.50 | 30.25 | 30.50 | 47,072 | -1.75(-5.43%) |
Sep 29, 2011 | 33.00 | 33.25 | 31.25 | 32.25 | 60,992 | +0.75(+2.38%) |
Sep 28, 2011 | 33.75 | 34.00 | 31.50 | 31.50 | 54,990 | -2.50(-7.35%) |
Sep 27, 2011 | 33.50 | 35.75 | 33.00 | 34.00 | 65,919 | +1.50(+4.62%) |
Sep 26, 2011 | 32.50 | 33.50 | 30.75 | 32.50 | 44,748 | +0.50(+1.56%) |
Sep 23, 2011 | 31.00 | 32.00 | 30.50 | 32.00 | 38,301 | +1.25(+4.07%) |
Sep 22, 2011 | 33.75 | 34.50 | 30.25 | 30.75 | 136,930 | -3.00(-8.89%) |
Sep 21, 2011 | 35.00 | 36.25 | 33.75 | 33.75 | 32,486 | -1.25(-3.57%) |
Sep 20, 2011 | 35.25 | 36.00 | 34.50 | 35.00 | 30,247 | +0.25(+0.72%) |
Sep 19, 2011 | 35.75 | 36.00 | 34.00 | 34.75 | 59,954 | -2.00(-5.44%) |
Sep 16, 2011 | 36.75 | 37.50 | 35.75 | 36.75 | 49,573 | -0.25(-0.68%) |
Sep 15, 2011 | 37.75 | 38.00 | 36.50 | 37.00 | 44,721 | -0.25(-0.67%) |
Sep 14, 2011 | 36.50 | 38.00 | 36.00 | 37.25 | 59,443 | +0.75(+2.05%) |
Sep 13, 2011 | 37.00 | 37.00 | 35.25 | 36.50 | 40,336 | +0.50(+1.39%) |
Sep 12, 2011 | 36.75 | 37.25 | 35.50 | 36.00 | 55,504 | -1.25(-3.36%) |
Sep 09, 2011 | 40.50 | 40.50 | 36.75 | 37.25 | 63,320 | -3.75(-9.15%) |
Sep 08, 2011 | 42.50 | 44.50 | 39.75 | 41.00 | 146,293 | -0.25(-0.61%) |
Sep 07, 2011 | 38.75 | 41.75 | 38.00 | 41.25 | 89,666 | +4.00(+10.74%) |
Sep 06, 2011 | 36.50 | 37.50 | 36.25 | 37.25 | 58,072 | -1.00(-2.61%) |
Sep 02, 2011 | 39.00 | 39.50 | 36.75 | 38.25 | 56,980 | -1.50(-3.77%) |
Sep 01, 2011 | 40.75 | 42.25 | 39.75 | 39.75 | 43,811 | -1.25(-3.05%) |
Aug 31, 2011 | 44.50 | 45.00 | 40.75 | 41.00 | 86,199 | -2.75(-6.29%) |
Aug 30, 2011 | 42.25 | 44.00 | 40.00 | 43.75 | 97,023 | +1.75(+4.17%) |
Aug 29, 2011 | 39.75 | 43.00 | 39.50 | 42.00 | 87,221 | +3.00(+7.69%) |
Aug 26, 2011 | 38.00 | 39.00 | 35.50 | 39.00 | 56,554 | +1.50(+4.00%) |
Aug 25, 2011 | 39.75 | 41.75 | 35.25 | 37.50 | 72,120 | +1.25(+3.45%) |
Aug 24, 2011 | 35.00 | 36.75 | 34.50 | 36.25 | 67,830 | +2.00(+5.84%) |
Aug 23, 2011 | 39.25 | 39.25 | 33.50 | 34.25 | 113,731 | -2.75(-7.43%) |
Aug 22, 2011 | 41.25 | 41.25 | 36.50 | 37.00 | 53,949 | -2.25(-5.73%) |
Aug 19, 2011 | 46.00 | 51.00 | 39.00 | 39.25 | 120,982 | -0.50(-1.26%) |
Aug 18, 2011 | 42.25 | 43.50 | 37.75 | 39.75 | 133,147 | -6.00(-13.11%) |
Aug 17, 2011 | 46.50 | 48.25 | 44.50 | 45.75 | 72,881 | -0.75(-1.61%) |
Aug 16, 2011 | 42.75 | 47.50 | 42.50 | 46.50 | 147,689 | +3.75(+8.77%) |
Aug 15, 2011 | 36.00 | 45.25 | 35.50 | 42.75 | 124,398 | +7.00(+19.58%) |
Aug 12, 2011 | 33.00 | 35.75 | 32.55 | 35.75 | 97,519 | +4.00(+12.60%) |
Aug 11, 2011 | 32.25 | 32.50 | 30.00 | 31.75 | 170,604 | +1.00(+3.25%) |
Aug 10, 2011 | 32.75 | 33.00 | 30.75 | 30.75 | 84,798 | -2.25(-6.82%) |
Aug 09, 2011 | 34.50 | 34.50 | 30.50 | 33.00 | 91,891 | +0.75(+2.33%) |
Aug 08, 2011 | 34.50 | 39.75 | 30.00 | 32.25 | 148,303 | -2.75(-7.86%) |
Aug 05, 2011 | 39.00 | 39.50 | 33.00 | 35.00 | 165,740 | +0.00(+0.00%) |
Aug 04, 2011 | 42.50 | 42.75 | 35.00 | 35.00 | 236,611 | -8.25(-19.08%) |
Aug 03, 2011 | 45.25 | 45.75 | 42.00 | 43.25 | 101,398 | -1.00(-2.26%) |
Aug 02, 2011 | 48.25 | 49.25 | 44.25 | 44.25 | 83,345 | -4.25(-8.76%) |
Aug 01, 2011 | 49.50 | 51.00 | 48.00 | 48.50 | 58,519 | +0.50(+1.04%) |
Jul 29, 2011 | 47.00 | 48.50 | 46.50 | 48.00 | 63,575 | -0.50(-1.03%) |
Jul 28, 2011 | 49.25 | 51.25 | 47.00 | 48.50 | 121,065 | -1.00(-2.02%) |
Jul 27, 2011 | 51.50 | 51.50 | 48.75 | 49.50 | 113,093 | -2.25(-4.35%) |
Jul 26, 2011 | 54.25 | 55.25 | 51.25 | 51.75 | 82,366 | -2.25(-4.17%) |
Jul 25, 2011 | 56.25 | 59.25 | 53.50 | 54.00 | 74,053 | -4.00(-6.90%) |
Jul 22, 2011 | 59.00 | 59.25 | 58.00 | 58.00 | 28,376 | -1.00(-1.69%) |
Jul 21, 2011 | 57.75 | 59.25 | 57.25 | 59.00 | 40,636 | +2.00(+3.51%) |
Jul 20, 2011 | 56.50 | 57.50 | 56.25 | 57.00 | 38,720 | +1.00(+1.79%) |
Jul 19, 2011 | 57.50 | 58.25 | 55.25 | 56.00 | 62,577 | +1.00(+1.82%) |
Jul 18, 2011 | 57.75 | 58.00 | 53.25 | 55.00 | 53,652 | -2.75(-4.76%) |
Jul 15, 2011 | 58.25 | 58.75 | 55.75 | 57.75 | 41,438 | +0.00(+0.00%) |
Jul 14, 2011 | 61.75 | 62.50 | 57.12 | 57.75 | 83,822 | -4.00(-6.48%) |
Jul 13, 2011 | 62.00 | 63.00 | 60.50 | 61.75 | 39,214 | +0.75(+1.23%) |
Jul 12, 2011 | 60.00 | 62.75 | 59.75 | 61.00 | 45,155 | +0.50(+0.83%) |
Jul 11, 2011 | 61.75 | 62.00 | 59.49 | 60.50 | 50,360 | -2.00(-3.20%) |
Jul 08, 2011 | 62.50 | 63.50 | 60.75 | 62.50 | 52,959 | -2.00(-3.10%) |
Jul 07, 2011 | 65.00 | 66.00 | 64.50 | 64.50 | 60,024 | +1.25(+1.98%) |
Jul 06, 2011 | 61.75 | 64.25 | 59.25 | 63.25 | 66,741 | +1.75(+2.85%) |
Jul 05, 2011 | 64.75 | 65.00 | 60.00 | 61.50 | 65,856 | -3.00(-4.65%) |