Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.12 | 21.52 | 19.72 | 20.08 | 122,039 | -0.84(-4.02%) |
Sep 29, 2011 | 23.72 | 23.76 | 20.20 | 20.92 | 109,388 | -1.40(-6.27%) |
Sep 28, 2011 | 23.48 | 23.88 | 22.00 | 22.32 | 131,704 | -1.36(-5.74%) |
Sep 27, 2011 | 25.36 | 29.32 | 22.80 | 23.68 | 575,348 | +1.08(+4.78%) |
Sep 26, 2011 | 22.44 | 23.16 | 21.60 | 22.60 | 97,191 | +0.28(+1.25%) |
Sep 23, 2011 | 22.04 | 24.20 | 22.04 | 22.32 | 95,016 | -0.48(-2.11%) |
Sep 22, 2011 | 24.80 | 24.80 | 22.32 | 22.80 | 164,461 | -3.24(-12.44%) |
Sep 21, 2011 | 27.68 | 27.96 | 25.12 | 26.04 | 211,171 | -1.16(-4.26%) |
Sep 20, 2011 | 29.68 | 31.00 | 26.68 | 27.20 | 256,937 | -2.28(-7.73%) |
Sep 19, 2011 | 25.80 | 30.20 | 25.56 | 29.48 | 547,304 | +2.84(+10.66%) |
Sep 16, 2011 | 28.24 | 29.56 | 25.48 | 26.64 | 462,761 | -1.28(-4.58%) |
Sep 15, 2011 | 29.92 | 34.60 | 26.84 | 27.92 | 1,100,287 | -1.84(-6.18%) |
Sep 14, 2011 | 18.08 | 35.00 | 17.44 | 29.76 | 1,782,766 | +12.04(+67.95%) |
Sep 13, 2011 | 18.52 | 19.16 | 16.92 | 17.72 | 123,400 | -1.60(-8.28%) |
Sep 12, 2011 | 22.00 | 22.00 | 18.52 | 19.32 | 138,801 | -2.84(-12.80%) |
Sep 09, 2011 | 22.64 | 23.12 | 22.00 | 22.16 | 47,352 | -0.80(-3.50%) |
Sep 08, 2011 | 23.52 | 23.80 | 22.60 | 22.96 | 31,208 | -0.24(-1.03%) |
Sep 07, 2011 | 24.20 | 24.60 | 23.10 | 23.20 | 45,401 | -0.24(-1.02%) |
Sep 06, 2011 | 23.60 | 23.92 | 22.20 | 23.44 | 61,225 | -0.88(-3.62%) |
Sep 02, 2011 | 23.20 | 24.44 | 22.72 | 24.32 | 65,848 | +0.72(+3.05%) |
Sep 01, 2011 | 23.96 | 24.36 | 23.20 | 23.60 | 47,338 | -0.08(-0.34%) |
Aug 31, 2011 | 26.24 | 26.60 | 23.60 | 23.68 | 141,201 | -1.68(-6.62%) |
Aug 30, 2011 | 22.88 | 25.80 | 22.64 | 25.36 | 264,068 | +2.92(+13.01%) |
Aug 29, 2011 | 22.24 | 23.12 | 22.08 | 22.44 | 64,963 | +0.60(+2.75%) |
Aug 26, 2011 | 23.24 | 23.28 | 21.68 | 21.84 | 72,157 | -0.88(-3.87%) |
Aug 25, 2011 | 22.64 | 23.32 | 22.32 | 22.72 | 63,404 | -0.04(-0.18%) |
Aug 24, 2011 | 23.00 | 23.52 | 22.56 | 22.76 | 39,512 | -0.44(-1.90%) |
Aug 23, 2011 | 23.60 | 23.92 | 22.68 | 23.20 | 52,529 | +0.40(+1.75%) |
Aug 22, 2011 | 25.68 | 26.00 | 22.68 | 22.80 | 44,729 | -1.60(-6.56%) |
Aug 19, 2011 | 22.44 | 24.40 | 22.44 | 24.40 | 62,183 | +1.28(+5.54%) |
Aug 18, 2011 | 24.08 | 24.08 | 22.60 | 23.12 | 58,911 | -2.00(-7.96%) |
Aug 17, 2011 | 27.16 | 27.16 | 24.40 | 25.12 | 75,936 | -1.52(-5.71%) |
Aug 16, 2011 | 27.96 | 28.44 | 25.72 | 26.64 | 98,426 | -1.36(-4.86%) |
Aug 15, 2011 | 25.44 | 28.32 | 24.64 | 28.00 | 159,146 | +3.20(+12.90%) |
Aug 12, 2011 | 25.80 | 25.88 | 24.48 | 24.80 | 64,953 | +0.52(+2.14%) |
Aug 11, 2011 | 24.04 | 25.00 | 23.20 | 24.28 | 83,334 | +0.88(+3.76%) |
Aug 10, 2011 | 23.52 | 25.80 | 22.96 | 23.40 | 148,131 | -0.31(-1.29%) |
Aug 09, 2011 | 26.00 | 23.88 | 22.04 | 23.71 | 120,444 | +0.91(+3.97%) |
Aug 08, 2011 | 26.00 | 26.76 | 22.00 | 22.80 | 218,297 | -5.72(-20.06%) |
Aug 05, 2011 | 28.40 | 29.12 | 26.64 | 28.52 | 119,396 | +0.92(+3.33%) |
Aug 04, 2011 | 27.40 | 28.52 | 26.12 | 27.60 | 226,811 | +0.16(+0.58%) |
Aug 03, 2011 | 29.48 | 30.16 | 27.12 | 27.44 | 193,405 | -1.68(-5.77%) |
Aug 02, 2011 | 31.60 | 31.60 | 29.08 | 29.12 | 126,167 | -1.88(-6.06%) |
Aug 01, 2011 | 32.76 | 34.32 | 30.20 | 31.00 | 177,070 | -1.76(-5.37%) |
Jul 29, 2011 | 33.04 | 35.32 | 31.48 | 32.76 | 198,362 | -1.44(-4.21%) |
Jul 28, 2011 | 39.16 | 42.36 | 33.44 | 34.20 | 858,382 | -27.52(-44.59%) |
Jul 27, 2011 | 58.96 | 62.00 | 56.20 | 61.72 | 111,700 | +2.32(+3.91%) |
Jul 26, 2011 | 60.00 | 60.20 | 58.20 | 59.40 | 61,041 | -0.36(-0.60%) |
Jul 25, 2011 | 59.84 | 61.20 | 59.52 | 59.76 | 51,058 | -1.72(-2.80%) |
Jul 22, 2011 | 61.68 | 61.80 | 60.68 | 61.48 | 55,496 | +0.28(+0.46%) |
Jul 21, 2011 | 61.60 | 62.40 | 59.52 | 61.20 | 75,016 | +0.88(+1.46%) |
Jul 20, 2011 | 61.00 | 61.00 | 58.00 | 60.32 | 60,672 | +1.08(+1.82%) |
Jul 19, 2011 | 58.60 | 61.08 | 56.20 | 59.24 | 114,147 | +1.80(+3.13%) |
Jul 18, 2011 | 58.00 | 58.00 | 55.00 | 57.44 | 114,730 | -1.56(-2.64%) |
Jul 15, 2011 | 61.56 | 63.08 | 58.00 | 59.00 | 93,209 | +0.72(+1.24%) |
Jul 14, 2011 | 62.80 | 64.32 | 56.68 | 58.28 | 182,709 | -4.16(-6.66%) |
Jul 13, 2011 | 64.80 | 66.88 | 62.20 | 62.44 | 129,020 | -1.28(-2.01%) |
Jul 12, 2011 | 64.12 | 67.64 | 63.20 | 63.72 | 133,104 | -1.60(-2.45%) |
Jul 11, 2011 | 63.64 | 65.92 | 62.00 | 65.32 | 132,615 | +0.80(+1.24%) |
Jul 08, 2011 | 63.68 | 65.20 | 61.08 | 64.52 | 229,252 | -1.80(-2.71%) |
Jul 07, 2011 | 67.04 | 70.48 | 66.12 | 66.32 | 291,777 | +0.44(+0.67%) |
Jul 06, 2011 | 65.76 | 71.20 | 64.60 | 65.88 | 335,869 | +0.72(+1.10%) |
Jul 05, 2011 | 58.40 | 65.36 | 58.04 | 65.16 | 314,435 | +6.96(+11.96%) |