Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 34.65 | 36.15 | 34.05 | 34.27 | 29,787 | -1.73(-4.79%) |
Sep 29, 2011 | 38.55 | 39.30 | 34.65 | 36.00 | 16,689 | -1.20(-3.23%) |
Sep 28, 2011 | 39.45 | 39.75 | 37.20 | 37.20 | 12,050 | -2.55(-6.42%) |
Sep 27, 2011 | 38.70 | 39.75 | 38.10 | 39.75 | 18,931 | +2.55(+6.85%) |
Sep 26, 2011 | 37.95 | 38.40 | 36.75 | 37.20 | 12,825 | -0.45(-1.20%) |
Sep 23, 2011 | 37.80 | 38.41 | 36.75 | 37.65 | 23,376 | +0.00(+0.00%) |
Sep 22, 2011 | 38.55 | 39.75 | 37.05 | 37.65 | 19,107 | -2.10(-5.28%) |
Sep 21, 2011 | 41.85 | 43.20 | 39.75 | 39.75 | 14,613 | -2.25(-5.36%) |
Sep 20, 2011 | 42.00 | 43.95 | 41.40 | 42.00 | 15,374 | +0.00(+0.00%) |
Sep 19, 2011 | 40.95 | 42.45 | 39.30 | 42.00 | 14,219 | +0.15(+0.36%) |
Sep 16, 2011 | 41.25 | 41.85 | 39.30 | 41.85 | 20,059 | +1.20(+2.95%) |
Sep 15, 2011 | 41.10 | 41.10 | 39.60 | 40.65 | 7,100 | -0.15(-0.37%) |
Sep 14, 2011 | 40.50 | 40.95 | 39.15 | 40.80 | 14,835 | +0.60(+1.49%) |
Sep 13, 2011 | 38.85 | 40.65 | 38.37 | 40.20 | 8,431 | +1.65(+4.28%) |
Sep 12, 2011 | 39.15 | 40.95 | 37.50 | 38.55 | 21,156 | -1.80(-4.46%) |
Sep 09, 2011 | 42.00 | 42.00 | 39.75 | 40.35 | 16,612 | -1.95(-4.61%) |
Sep 08, 2011 | 45.30 | 45.38 | 41.70 | 42.30 | 13,283 | -3.90(-8.44%) |
Sep 07, 2011 | 41.25 | 46.20 | 40.50 | 46.20 | 19,875 | +6.00(+14.93%) |
Sep 06, 2011 | 40.05 | 42.15 | 39.23 | 40.20 | 18,623 | -1.20(-2.90%) |
Sep 02, 2011 | 43.20 | 43.95 | 40.80 | 41.40 | 16,572 | -2.10(-4.83%) |
Sep 01, 2011 | 46.95 | 47.55 | 43.35 | 43.50 | 8,694 | -3.30(-7.05%) |
Aug 31, 2011 | 47.40 | 47.40 | 45.60 | 46.80 | 15,397 | +0.00(+0.00%) |
Aug 30, 2011 | 45.90 | 47.10 | 44.40 | 46.80 | 12,153 | +0.30(+0.65%) |
Aug 29, 2011 | 42.75 | 46.50 | 42.75 | 46.50 | 20,687 | +4.20(+9.93%) |
Aug 26, 2011 | 39.45 | 43.19 | 39.45 | 42.30 | 14,664 | +2.55(+6.42%) |
Aug 25, 2011 | 42.60 | 42.90 | 39.75 | 39.75 | 9,718 | -2.55(-6.03%) |
Aug 24, 2011 | 40.20 | 42.30 | 40.20 | 42.30 | 11,683 | +1.80(+4.44%) |
Aug 23, 2011 | 38.10 | 40.50 | 37.50 | 40.50 | 19,511 | +2.25(+5.88%) |
Aug 22, 2011 | 39.90 | 40.95 | 38.10 | 38.25 | 12,000 | -0.75(-1.92%) |
Aug 19, 2011 | 38.10 | 40.95 | 38.10 | 39.00 | 12,304 | +0.30(+0.78%) |
Aug 18, 2011 | 41.10 | 41.25 | 38.70 | 38.70 | 21,133 | -3.90(-9.15%) |
Aug 17, 2011 | 43.05 | 44.85 | 42.24 | 42.60 | 10,372 | -0.15(-0.35%) |
Aug 16, 2011 | 43.50 | 44.25 | 41.40 | 42.75 | 18,194 | -0.90(-2.06%) |
Aug 15, 2011 | 39.45 | 43.95 | 39.45 | 43.65 | 14,706 | +4.35(+11.07%) |
Aug 12, 2011 | 40.65 | 41.10 | 38.40 | 39.30 | 14,635 | -1.05(-2.60%) |
Aug 11, 2011 | 37.05 | 41.85 | 36.00 | 40.35 | 31,571 | +3.45(+9.35%) |
Aug 10, 2011 | 39.00 | 39.00 | 35.55 | 36.90 | 25,304 | -3.00(-7.52%) |
Aug 09, 2011 | 39.90 | 40.05 | 34.65 | 39.90 | 38,754 | +3.15(+8.57%) |
Aug 08, 2011 | 38.70 | 39.30 | 33.90 | 36.75 | 42,006 | -5.25(-12.50%) |
Aug 05, 2011 | 45.00 | 46.35 | 39.45 | 42.00 | 46,787 | -3.00(-6.67%) |
Aug 04, 2011 | 49.50 | 50.55 | 44.85 | 45.00 | 41,866 | -4.95(-9.91%) |
Aug 03, 2011 | 52.20 | 53.25 | 47.40 | 49.95 | 22,012 | -1.95(-3.76%) |
Aug 02, 2011 | 54.00 | 54.67 | 51.75 | 51.90 | 19,863 | -2.10(-3.89%) |
Aug 01, 2011 | 54.15 | 54.45 | 52.65 | 54.00 | 12,742 | +0.15(+0.28%) |
Jul 29, 2011 | 53.70 | 54.60 | 52.50 | 53.85 | 7,152 | -0.30(-0.55%) |
Jul 28, 2011 | 53.40 | 55.05 | 52.35 | 54.15 | 10,577 | +0.60(+1.12%) |
Jul 27, 2011 | 54.30 | 54.30 | 52.35 | 53.55 | 21,033 | -0.75(-1.38%) |
Jul 26, 2011 | 54.60 | 55.05 | 53.55 | 54.30 | 12,607 | -0.45(-0.82%) |
Jul 25, 2011 | 54.00 | 55.20 | 52.50 | 54.75 | 12,203 | +0.00(+0.00%) |
Jul 22, 2011 | 53.70 | 55.35 | 53.10 | 54.75 | 7,379 | -0.30(-0.54%) |
Jul 21, 2011 | 52.05 | 55.05 | 51.75 | 55.05 | 18,157 | +3.30(+6.38%) |
Jul 20, 2011 | 52.50 | 52.50 | 51.75 | 51.75 | 11,394 | -0.60(-1.15%) |
Jul 19, 2011 | 55.05 | 55.50 | 52.20 | 52.35 | 36,368 | -2.55(-4.64%) |
Jul 18, 2011 | 55.65 | 55.65 | 54.15 | 54.90 | 13,297 | -0.75(-1.35%) |
Jul 15, 2011 | 56.10 | 58.20 | 55.35 | 55.65 | 29,414 | -0.30(-0.54%) |
Jul 14, 2011 | 54.45 | 56.25 | 53.70 | 55.95 | 16,786 | +1.80(+3.32%) |
Jul 13, 2011 | 53.55 | 54.75 | 53.25 | 54.15 | 9,658 | +0.60(+1.12%) |
Jul 12, 2011 | 53.40 | 54.90 | 52.35 | 53.55 | 13,281 | -0.30(-0.56%) |
Jul 11, 2011 | 54.90 | 54.90 | 53.55 | 53.85 | 9,474 | -1.50(-2.71%) |
Jul 08, 2011 | 54.75 | 55.50 | 54.00 | 55.35 | 12,064 | +0.00(+0.00%) |
Jul 07, 2011 | 54.75 | 55.95 | 54.15 | 55.35 | 16,060 | +0.90(+1.65%) |
Jul 06, 2011 | 53.10 | 55.35 | 52.65 | 54.45 | 25,713 | +1.20(+2.25%) |
Jul 05, 2011 | 52.95 | 53.25 | 51.60 | 53.25 | 12,428 | +0.45(+0.85%) |