Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.65 | 26.96 | 25.08 | 25.08 | 66,913 | -1.96(-7.24%) |
Sep 29, 2011 | 28.24 | 28.24 | 26.38 | 27.03 | 20,660 | -0.64(-2.32%) |
Sep 28, 2011 | 27.94 | 28.42 | 27.40 | 27.68 | 55,277 | -0.21(-0.74%) |
Sep 27, 2011 | 28.16 | 28.64 | 27.61 | 27.88 | 44,556 | +0.05(+0.18%) |
Sep 26, 2011 | 28.27 | 28.27 | 27.44 | 27.83 | 23,934 | -0.33(-1.16%) |
Sep 23, 2011 | 27.82 | 28.31 | 27.17 | 28.16 | 13,842 | +0.34(+1.21%) |
Sep 22, 2011 | 27.86 | 28.47 | 26.84 | 27.82 | 42,294 | -0.96(-3.33%) |
Sep 21, 2011 | 29.61 | 29.90 | 28.65 | 28.78 | 38,317 | -0.83(-2.80%) |
Sep 20, 2011 | 30.61 | 31.08 | 29.51 | 29.61 | 36,845 | -1.15(-3.73%) |
Sep 19, 2011 | 31.27 | 31.48 | 30.75 | 30.76 | 17,779 | -1.09(-3.41%) |
Sep 16, 2011 | 31.65 | 32.11 | 29.70 | 31.84 | 43,956 | +0.41(+1.29%) |
Sep 15, 2011 | 31.04 | 31.81 | 30.57 | 31.44 | 24,886 | +0.47(+1.53%) |
Sep 14, 2011 | 30.58 | 31.14 | 30.16 | 30.97 | 24,607 | +0.55(+1.82%) |
Sep 13, 2011 | 29.71 | 30.61 | 29.24 | 30.41 | 36,168 | +0.68(+2.29%) |
Sep 12, 2011 | 29.79 | 30.55 | 29.05 | 29.73 | 46,944 | -0.61(-2.02%) |
Sep 09, 2011 | 31.40 | 33.79 | 30.14 | 30.34 | 42,184 | -1.51(-4.75%) |
Sep 08, 2011 | 32.82 | 32.96 | 31.84 | 31.85 | 12,010 | -1.11(-3.36%) |
Sep 07, 2011 | 32.46 | 32.99 | 31.87 | 32.96 | 37,680 | +1.07(+3.35%) |
Sep 06, 2011 | 30.28 | 32.00 | 29.82 | 31.89 | 59,389 | +0.55(+1.77%) |
Sep 02, 2011 | 32.40 | 32.89 | 31.34 | 31.34 | 52,228 | -1.63(-4.94%) |
Sep 01, 2011 | 33.22 | 34.01 | 32.30 | 32.97 | 114,527 | -0.04(-0.12%) |
Aug 31, 2011 | 33.90 | 34.67 | 32.55 | 33.01 | 84,994 | -0.79(-2.34%) |
Aug 30, 2011 | 34.16 | 34.82 | 33.46 | 33.80 | 27,878 | -0.57(-1.67%) |
Aug 29, 2011 | 33.38 | 34.41 | 31.99 | 34.37 | 38,133 | +1.27(+3.85%) |
Aug 26, 2011 | 32.20 | 33.51 | 32.20 | 33.10 | 28,098 | +0.61(+1.89%) |
Aug 25, 2011 | 34.14 | 34.14 | 32.35 | 32.49 | 35,655 | -1.48(-4.36%) |
Aug 24, 2011 | 33.90 | 34.27 | 33.18 | 33.97 | 19,215 | +0.05(+0.15%) |
Aug 23, 2011 | 32.87 | 34.09 | 32.40 | 33.92 | 85,904 | +1.24(+3.81%) |
Aug 22, 2011 | 32.15 | 32.84 | 30.89 | 32.67 | 81,007 | +1.22(+3.86%) |
Aug 19, 2011 | 32.39 | 32.69 | 31.15 | 31.46 | 51,295 | -1.38(-4.21%) |
Aug 18, 2011 | 35.12 | 36.95 | 32.43 | 32.84 | 71,033 | -3.29(-9.11%) |
Aug 17, 2011 | 36.65 | 36.87 | 36.01 | 36.13 | 15,340 | -0.25(-0.68%) |
Aug 16, 2011 | 35.77 | 36.76 | 35.71 | 36.38 | 40,461 | +0.57(+1.60%) |
Aug 15, 2011 | 35.15 | 36.78 | 34.89 | 35.81 | 26,593 | +0.96(+2.75%) |
Aug 12, 2011 | 35.48 | 35.55 | 34.58 | 34.85 | 28,360 | -0.29(-0.82%) |
Aug 11, 2011 | 33.99 | 35.57 | 33.69 | 35.13 | 54,703 | +1.45(+4.31%) |
Aug 10, 2011 | 35.29 | 36.67 | 33.27 | 33.68 | 54,941 | -2.53(-6.99%) |
Aug 09, 2011 | 36.18 | 38.40 | 31.64 | 36.21 | 112,573 | +0.98(+2.78%) |
Aug 08, 2011 | 37.55 | 39.23 | 35.18 | 35.23 | 103,744 | -3.55(-9.15%) |
Aug 05, 2011 | 39.44 | 40.01 | 37.99 | 38.78 | 52,329 | -0.33(-0.83%) |
Aug 04, 2011 | 40.44 | 40.88 | 39.07 | 39.11 | 57,783 | -1.73(-4.23%) |
Aug 03, 2011 | 39.85 | 40.88 | 39.21 | 40.84 | 53,574 | +1.18(+2.96%) |
Aug 02, 2011 | 40.12 | 41.24 | 39.55 | 39.66 | 67,379 | -0.51(-1.28%) |
Aug 01, 2011 | 39.95 | 40.71 | 39.18 | 40.17 | 69,793 | +0.94(+2.39%) |
Jul 29, 2011 | 39.07 | 39.92 | 38.25 | 39.24 | 65,473 | -0.33(-0.82%) |
Jul 28, 2011 | 38.66 | 40.19 | 38.54 | 39.56 | 40,738 | +1.25(+3.28%) |
Jul 27, 2011 | 39.71 | 39.90 | 38.23 | 38.31 | 73,217 | -1.78(-4.44%) |
Jul 26, 2011 | 40.38 | 41.20 | 40.06 | 40.08 | 51,377 | -0.47(-1.17%) |
Jul 25, 2011 | 41.27 | 43.30 | 40.53 | 40.56 | 88,452 | -1.47(-3.50%) |
Jul 22, 2011 | 42.49 | 42.72 | 39.04 | 42.03 | 124,118 | +3.12(+8.02%) |
Jul 21, 2011 | 38.47 | 39.03 | 38.21 | 38.91 | 47,003 | +0.57(+1.49%) |
Jul 20, 2011 | 38.45 | 38.50 | 37.81 | 38.34 | 32,576 | +0.10(+0.26%) |
Jul 19, 2011 | 38.14 | 38.49 | 37.92 | 38.24 | 46,619 | +0.31(+0.81%) |
Jul 18, 2011 | 38.14 | 38.14 | 37.62 | 37.93 | 42,397 | -0.23(-0.60%) |
Jul 15, 2011 | 37.75 | 38.41 | 37.75 | 38.16 | 19,609 | +0.50(+1.34%) |
Jul 14, 2011 | 38.48 | 38.60 | 37.43 | 37.65 | 24,407 | -0.81(-2.11%) |
Jul 13, 2011 | 37.86 | 38.83 | 37.86 | 38.46 | 35,493 | +0.78(+2.07%) |
Jul 12, 2011 | 37.74 | 38.97 | 37.43 | 37.68 | 91,890 | +0.04(+0.10%) |
Jul 11, 2011 | 37.79 | 37.89 | 37.39 | 37.64 | 73,400 | +0.38(+1.01%) |
Jul 08, 2011 | 36.81 | 37.39 | 36.60 | 37.27 | 17,147 | -0.07(-0.19%) |
Jul 07, 2011 | 37.52 | 37.93 | 37.08 | 37.34 | 49,962 | +0.09(+0.24%) |
Jul 06, 2011 | 35.63 | 37.69 | 35.63 | 37.25 | 104,155 | +1.66(+4.66%) |
Jul 05, 2011 | 35.58 | 36.06 | 35.45 | 35.59 | 29,283 | +0.01(+0.03%) |