Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.35 | 26.35 | 24.09 | 24.12 | 4,274,350 | -3.23(-11.80%) |
Sep 29, 2011 | 28.77 | 28.85 | 26.25 | 27.35 | 2,004,210 | -0.43(-1.54%) |
Sep 28, 2011 | 29.59 | 29.70 | 27.68 | 27.78 | 1,226,719 | -1.65(-5.62%) |
Sep 27, 2011 | 29.73 | 30.41 | 29.14 | 29.43 | 917,483 | +0.69(+2.40%) |
Sep 26, 2011 | 28.76 | 28.98 | 27.46 | 28.74 | 1,264,950 | +0.44(+1.55%) |
Sep 23, 2011 | 27.83 | 28.66 | 27.44 | 28.30 | 826,653 | +0.32(+1.16%) |
Sep 22, 2011 | 28.75 | 29.43 | 27.45 | 27.98 | 2,500,601 | -2.13(-7.09%) |
Sep 21, 2011 | 32.22 | 32.54 | 30.11 | 30.11 | 1,148,374 | -2.24(-6.92%) |
Sep 20, 2011 | 32.75 | 33.24 | 32.10 | 32.35 | 1,422,503 | -0.18(-0.56%) |
Sep 19, 2011 | 32.34 | 32.91 | 31.34 | 32.54 | 1,120,998 | -0.90(-2.69%) |
Sep 16, 2011 | 33.67 | 34.37 | 33.10 | 33.44 | 1,460,681 | -0.02(-0.05%) |
Sep 15, 2011 | 33.39 | 33.54 | 32.70 | 33.46 | 1,520,019 | +0.62(+1.89%) |
Sep 14, 2011 | 31.79 | 33.35 | 31.43 | 32.84 | 1,502,039 | +1.47(+4.69%) |
Sep 13, 2011 | 30.32 | 31.58 | 30.25 | 31.37 | 1,422,807 | +1.33(+4.43%) |
Sep 12, 2011 | 28.93 | 30.17 | 28.85 | 30.04 | 976,139 | +0.50(+1.69%) |
Sep 09, 2011 | 30.10 | 30.73 | 29.15 | 29.54 | 1,446,605 | -0.99(-3.24%) |
Sep 08, 2011 | 31.37 | 31.99 | 30.16 | 30.53 | 1,096,543 | -1.16(-3.67%) |
Sep 07, 2011 | 30.80 | 31.71 | 30.63 | 31.69 | 1,281,745 | +1.64(+5.47%) |
Sep 06, 2011 | 28.95 | 30.14 | 28.77 | 30.04 | 1,218,376 | -0.45(-1.46%) |
Sep 02, 2011 | 31.09 | 31.33 | 30.15 | 30.49 | 1,287,339 | -1.65(-5.14%) |
Sep 01, 2011 | 32.46 | 33.64 | 32.05 | 32.14 | 1,174,124 | -0.41(-1.26%) |
Aug 31, 2011 | 33.06 | 33.42 | 32.19 | 32.56 | 1,382,007 | -0.40(-1.22%) |
Aug 30, 2011 | 31.68 | 33.24 | 31.51 | 32.96 | 2,273,112 | +0.94(+2.92%) |
Aug 29, 2011 | 31.01 | 32.03 | 30.82 | 32.02 | 1,148,478 | +1.59(+5.23%) |
Aug 26, 2011 | 28.85 | 30.58 | 28.55 | 30.43 | 1,123,395 | +1.21(+4.13%) |
Aug 25, 2011 | 30.99 | 31.38 | 29.05 | 29.23 | 1,516,123 | -1.52(-4.94%) |
Aug 24, 2011 | 30.27 | 30.95 | 29.64 | 30.75 | 1,394,648 | +0.41(+1.35%) |
Aug 23, 2011 | 26.60 | 30.66 | 26.32 | 30.34 | 3,765,453 | +4.01(+15.23%) |
Aug 22, 2011 | 27.21 | 27.38 | 26.15 | 26.32 | 2,099,267 | +0.15(+0.57%) |
Aug 19, 2011 | 27.41 | 28.67 | 26.12 | 26.18 | 3,062,424 | -1.86(-6.64%) |
Aug 18, 2011 | 29.29 | 29.42 | 27.75 | 28.04 | 2,332,639 | -2.68(-8.73%) |
Aug 17, 2011 | 31.17 | 31.70 | 29.88 | 30.72 | 2,738,859 | -0.19(-0.62%) |
Aug 16, 2011 | 31.05 | 31.59 | 30.69 | 30.91 | 1,617,936 | -0.80(-2.51%) |
Aug 15, 2011 | 31.16 | 31.85 | 31.11 | 31.71 | 1,503,511 | +0.96(+3.13%) |
Aug 12, 2011 | 31.10 | 31.50 | 30.33 | 30.75 | 1,465,511 | +0.05(+0.17%) |
Aug 11, 2011 | 29.01 | 31.18 | 28.59 | 30.69 | 2,359,597 | +1.86(+6.45%) |
Aug 10, 2011 | 29.33 | 30.10 | 28.52 | 28.83 | 3,498,233 | -1.60(-5.25%) |
Aug 09, 2011 | 32.19 | 30.45 | 27.31 | 30.43 | 3,414,283 | +1.21(+4.16%) |
Aug 08, 2011 | 32.19 | 33.11 | 27.02 | 29.22 | 4,975,183 | -4.52(-13.39%) |
Aug 05, 2011 | 34.82 | 35.12 | 32.86 | 33.73 | 3,015,834 | -0.51(-1.48%) |
Aug 04, 2011 | 37.56 | 37.65 | 33.55 | 34.24 | 5,256,300 | -0.66(-1.88%) |
Aug 03, 2011 | 35.04 | 35.22 | 33.40 | 34.90 | 1,760,111 | +0.19(+0.55%) |
Aug 02, 2011 | 35.46 | 36.90 | 34.70 | 34.70 | 1,436,088 | -1.96(-5.34%) |
Aug 01, 2011 | 37.53 | 37.88 | 36.17 | 36.66 | 953,444 | -0.34(-0.92%) |
Jul 29, 2011 | 36.60 | 37.45 | 35.91 | 37.00 | 1,227,837 | -0.36(-0.96%) |
Jul 28, 2011 | 37.81 | 38.44 | 37.28 | 37.36 | 703,794 | -0.33(-0.88%) |
Jul 27, 2011 | 38.83 | 38.83 | 37.38 | 37.69 | 1,458,114 | -1.35(-3.47%) |
Jul 26, 2011 | 39.05 | 39.35 | 38.86 | 39.05 | 596,903 | -0.10(-0.25%) |
Jul 25, 2011 | 38.83 | 39.44 | 38.57 | 39.14 | 1,031,289 | -0.46(-1.17%) |
Jul 22, 2011 | 39.70 | 39.75 | 39.50 | 39.61 | 536,312 | +0.29(+0.73%) |
Jul 21, 2011 | 39.09 | 40.13 | 38.82 | 39.32 | 1,129,698 | +0.59(+1.51%) |
Jul 20, 2011 | 38.95 | 38.97 | 38.16 | 38.73 | 896,438 | -0.09(-0.23%) |
Jul 19, 2011 | 38.65 | 39.10 | 38.32 | 38.82 | 968,555 | +0.73(+1.93%) |
Jul 18, 2011 | 38.83 | 39.19 | 37.54 | 38.09 | 1,071,304 | -1.14(-2.92%) |
Jul 15, 2011 | 38.81 | 39.41 | 38.62 | 39.23 | 950,287 | +0.74(+1.93%) |
Jul 14, 2011 | 39.70 | 40.23 | 38.15 | 38.49 | 1,453,450 | -0.84(-2.13%) |
Jul 13, 2011 | 39.64 | 40.45 | 39.16 | 39.33 | 1,025,288 | +0.05(+0.13%) |
Jul 12, 2011 | 39.34 | 40.72 | 39.16 | 39.27 | 1,507,906 | -0.20(-0.51%) |
Jul 11, 2011 | 40.51 | 40.89 | 39.10 | 39.47 | 1,179,353 | -1.97(-4.74%) |
Jul 08, 2011 | 40.99 | 41.48 | 39.91 | 41.44 | 1,553,374 | -0.32(-0.77%) |
Jul 07, 2011 | 41.77 | 42.72 | 41.59 | 41.76 | 1,579,252 | +0.59(+1.44%) |
Jul 06, 2011 | 40.72 | 41.23 | 40.35 | 41.17 | 1,266,871 | +0.15(+0.36%) |
Jul 05, 2011 | 40.63 | 41.15 | 40.01 | 41.02 | 1,309,207 | +0.45(+1.12%) |