Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 46.35 | 49.75 | 45.20 | 46.30 | 1,362,893 | -0.70(-1.48%) |
Sep 29, 2011 | 50.16 | 50.49 | 45.28 | 47.00 | 2,283,548 | -1.93(-3.95%) |
Sep 28, 2011 | 51.42 | 51.96 | 48.92 | 48.93 | 1,149,811 | -2.34(-4.56%) |
Sep 27, 2011 | 50.84 | 53.98 | 50.36 | 51.27 | 1,307,681 | +1.39(+2.79%) |
Sep 26, 2011 | 49.72 | 50.48 | 47.07 | 49.87 | 1,141,958 | +0.46(+0.94%) |
Sep 23, 2011 | 48.96 | 51.19 | 48.15 | 49.41 | 1,289,741 | +0.40(+0.81%) |
Sep 22, 2011 | 49.27 | 51.16 | 45.19 | 49.02 | 2,903,654 | -2.18(-4.26%) |
Sep 21, 2011 | 53.54 | 54.30 | 50.90 | 51.20 | 1,511,547 | -2.21(-4.14%) |
Sep 20, 2011 | 57.35 | 58.22 | 53.35 | 53.41 | 1,916,124 | -2.96(-5.24%) |
Sep 19, 2011 | 52.50 | 57.04 | 52.18 | 56.36 | 2,268,022 | +2.67(+4.96%) |
Sep 16, 2011 | 53.61 | 53.82 | 51.09 | 53.70 | 1,672,602 | +0.31(+0.58%) |
Sep 15, 2011 | 55.61 | 55.81 | 52.22 | 53.39 | 3,348,525 | -1.44(-2.62%) |
Sep 14, 2011 | 55.76 | 57.22 | 54.24 | 54.83 | 3,720,437 | -0.42(-0.77%) |
Sep 13, 2011 | 49.91 | 56.83 | 49.69 | 55.25 | 5,777,399 | +5.78(+11.67%) |
Sep 12, 2011 | 47.14 | 50.61 | 46.78 | 49.48 | 2,319,825 | +1.42(+2.95%) |
Sep 09, 2011 | 48.57 | 49.97 | 46.60 | 48.06 | 2,010,621 | -1.60(-3.23%) |
Sep 08, 2011 | 50.42 | 51.50 | 49.11 | 49.66 | 1,554,839 | -1.29(-2.54%) |
Sep 07, 2011 | 50.15 | 51.86 | 49.04 | 50.96 | 2,687,004 | +1.98(+4.04%) |
Sep 06, 2011 | 46.81 | 49.08 | 45.74 | 48.98 | 2,138,026 | +0.83(+1.71%) |
Sep 02, 2011 | 46.49 | 49.21 | 45.28 | 48.15 | 2,566,527 | +0.83(+1.74%) |
Sep 01, 2011 | 47.25 | 50.02 | 46.00 | 47.32 | 2,438,265 | -0.06(-0.12%) |
Aug 31, 2011 | 49.66 | 50.68 | 46.54 | 47.38 | 2,828,101 | -1.78(-3.61%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.78 | 49.16 | 5,045,249 | -0.31(-0.62%) |
Aug 29, 2011 | 51.14 | 52.84 | 47.71 | 49.47 | 4,377,353 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.36 | 43.68 | 49.94 | 5,306,883 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.37 | 45.13 | 10,291,355 | +6.09(+15.61%) |
Aug 24, 2011 | 39.33 | 40.36 | 37.02 | 39.04 | 3,513,693 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.04 | 39.27 | 9,983,933 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,114,701 | +6.61(+24.50%) |
Aug 19, 2011 | 26.63 | 28.48 | 26.61 | 26.97 | 1,318,143 | -0.31(-1.13%) |
Aug 18, 2011 | 29.20 | 29.52 | 27.20 | 27.27 | 1,984,130 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.45 | 30.35 | 30.94 | 1,149,654 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.82 | 1,456,415 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,225 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,043,884 | +2.02(+6.84%) |
Aug 11, 2011 | 26.69 | 30.15 | 25.57 | 29.52 | 1,790,184 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,714 | -0.68(-2.50%) |
Aug 09, 2011 | 27.82 | 28.78 | 22.83 | 26.99 | 3,479,798 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.99 | 21.95 | 22.02 | 2,069,644 | -2.80(-11.28%) |
Aug 05, 2011 | 26.90 | 27.32 | 23.47 | 24.82 | 2,051,630 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.76 | 26.24 | 26.30 | 1,405,557 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.55 | 887,809 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.61 | 26.61 | 26.67 | 886,609 | -1.57(-5.57%) |
Aug 01, 2011 | 30.43 | 30.43 | 27.74 | 28.24 | 1,114,319 | -0.65(-2.24%) |
Jul 29, 2011 | 28.26 | 29.46 | 27.27 | 28.89 | 1,134,695 | +0.18(+0.64%) |
Jul 28, 2011 | 30.06 | 30.06 | 28.59 | 28.70 | 712,297 | -1.43(-4.74%) |
Jul 27, 2011 | 30.86 | 31.10 | 29.94 | 30.13 | 844,241 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.73 | 30.84 | 31.29 | 496,424 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.90 | 31.59 | 918,344 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.69 | 1,007,778 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.76 | 29.08 | 30.86 | 1,316,557 | +1.87(+6.46%) |
Jul 20, 2011 | 28.63 | 29.22 | 28.05 | 28.98 | 667,407 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,460 | -0.14(-0.50%) |
Jul 18, 2011 | 29.17 | 29.23 | 27.91 | 28.92 | 841,668 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.97 | 28.66 | 29.24 | 901,439 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,879 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.50 | 30.90 | 1,186,018 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.54 | 29.85 | 30.10 | 1,666,044 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,489 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.11 | 708,082 | -0.79(-2.21%) |
Jul 07, 2011 | 36.27 | 36.99 | 35.28 | 35.90 | 1,014,788 | +0.29(+0.81%) |
Jul 06, 2011 | 34.89 | 36.24 | 34.62 | 35.61 | 977,666 | +0.70(+1.99%) |
Jul 05, 2011 | 34.00 | 35.17 | 33.27 | 34.91 | 860,671 | +0.80(+2.35%) |