Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.39 | 34.18 | 31.00 | 33.05 | 1,583,755 | -1.76(-5.06%) |
Sep 29, 2011 | 37.31 | 37.59 | 32.35 | 34.81 | 1,702,086 | -1.35(-3.73%) |
Sep 28, 2011 | 37.77 | 38.58 | 35.84 | 36.16 | 1,116,876 | -1.64(-4.34%) |
Sep 27, 2011 | 38.10 | 40.24 | 37.27 | 37.80 | 1,319,367 | +0.32(+0.85%) |
Sep 26, 2011 | 37.36 | 37.73 | 35.27 | 37.48 | 876,696 | +0.73(+1.99%) |
Sep 23, 2011 | 35.62 | 37.97 | 35.44 | 36.75 | 984,165 | +1.02(+2.85%) |
Sep 22, 2011 | 38.16 | 38.49 | 34.20 | 35.73 | 2,439,688 | -4.59(-11.38%) |
Sep 21, 2011 | 40.64 | 42.41 | 40.13 | 40.32 | 1,051,251 | +0.34(+0.85%) |
Sep 20, 2011 | 42.05 | 44.00 | 39.97 | 39.98 | 1,878,268 | -2.28(-5.40%) |
Sep 19, 2011 | 40.50 | 42.38 | 40.28 | 42.26 | 1,016,446 | +0.58(+1.39%) |
Sep 16, 2011 | 42.38 | 42.55 | 40.50 | 41.68 | 1,296,819 | -0.57(-1.35%) |
Sep 15, 2011 | 43.07 | 43.74 | 40.95 | 42.25 | 1,363,379 | -0.57(-1.33%) |
Sep 14, 2011 | 43.32 | 44.72 | 42.25 | 42.82 | 2,611,565 | +0.57(+1.35%) |
Sep 13, 2011 | 40.84 | 42.70 | 39.90 | 42.25 | 2,670,760 | +3.41(+8.78%) |
Sep 12, 2011 | 37.40 | 40.70 | 37.25 | 38.84 | 1,795,766 | +0.09(+0.23%) |
Sep 09, 2011 | 41.81 | 42.45 | 38.10 | 38.75 | 2,763,102 | -2.13(-5.21%) |
Sep 08, 2011 | 38.15 | 41.50 | 37.70 | 40.88 | 2,581,619 | +2.02(+5.20%) |
Sep 07, 2011 | 40.16 | 41.00 | 38.49 | 38.86 | 3,099,091 | +0.41(+1.07%) |
Sep 06, 2011 | 36.75 | 38.59 | 36.01 | 38.45 | 2,693,025 | +2.86(+8.04%) |
Sep 02, 2011 | 33.59 | 36.83 | 33.59 | 35.59 | 1,840,155 | +0.65(+1.86%) |
Sep 01, 2011 | 35.17 | 36.14 | 34.00 | 34.94 | 1,029,218 | -0.51(-1.44%) |
Aug 31, 2011 | 37.50 | 37.50 | 35.18 | 35.45 | 1,295,882 | -1.11(-3.04%) |
Aug 30, 2011 | 36.20 | 37.89 | 36.05 | 36.56 | 1,219,102 | -0.40(-1.08%) |
Aug 29, 2011 | 35.85 | 38.00 | 35.50 | 36.96 | 1,701,130 | +2.33(+6.73%) |
Aug 26, 2011 | 33.57 | 35.80 | 32.70 | 34.63 | 1,498,751 | +0.84(+2.49%) |
Aug 25, 2011 | 35.48 | 36.00 | 33.61 | 33.79 | 1,298,215 | -1.12(-3.21%) |
Aug 24, 2011 | 34.18 | 36.48 | 33.79 | 34.91 | 2,895,617 | +1.33(+3.96%) |
Aug 23, 2011 | 35.74 | 36.09 | 32.50 | 33.58 | 4,337,305 | -0.89(-2.58%) |
Aug 22, 2011 | 39.62 | 39.96 | 34.40 | 34.47 | 2,707,669 | -3.47(-9.15%) |
Aug 19, 2011 | 41.95 | 43.00 | 37.75 | 37.94 | 3,749,974 | -1.78(-4.48%) |
Aug 18, 2011 | 37.35 | 40.40 | 37.00 | 39.72 | 4,296,613 | +0.92(+2.37%) |
Aug 17, 2011 | 40.00 | 40.00 | 35.52 | 38.80 | 6,127,834 | +0.17(+0.44%) |
Aug 16, 2011 | 46.60 | 48.39 | 38.27 | 38.63 | 8,920,683 | -11.72(-23.28%) |
Aug 15, 2011 | 48.88 | 51.80 | 47.95 | 50.35 | 2,576,600 | +2.46(+5.14%) |
Aug 12, 2011 | 49.43 | 49.95 | 45.76 | 47.89 | 4,484,374 | +2.33(+5.11%) |
Aug 11, 2011 | 62.00 | 62.07 | 40.90 | 45.56 | 17,552,804 | -23.25(-33.79%) |
Aug 10, 2011 | 66.43 | 71.68 | 64.28 | 68.81 | 2,213,300 | +0.92(+1.36%) |
Aug 09, 2011 | 67.57 | 69.76 | 62.50 | 67.89 | 1,398,266 | +4.77(+7.56%) |
Aug 08, 2011 | 66.01 | 68.00 | 62.20 | 63.12 | 1,864,883 | -7.19(-10.23%) |
Aug 05, 2011 | 71.70 | 73.44 | 67.14 | 70.31 | 1,210,266 | +2.15(+3.15%) |
Aug 04, 2011 | 74.57 | 74.57 | 67.13 | 68.16 | 1,212,119 | -7.40(-9.79%) |
Aug 03, 2011 | 75.61 | 76.77 | 70.00 | 75.56 | 1,593,267 | +0.12(+0.16%) |
Aug 02, 2011 | 77.43 | 77.70 | 74.15 | 75.44 | 972,224 | -2.24(-2.88%) |
Aug 01, 2011 | 76.90 | 79.72 | 74.62 | 77.68 | 2,290,845 | +4.33(+5.90%) |
Jul 29, 2011 | 69.62 | 74.00 | 69.52 | 73.35 | 1,352,464 | +2.56(+3.62%) |
Jul 28, 2011 | 67.50 | 74.40 | 67.25 | 70.79 | 2,412,254 | +5.74(+8.82%) |
Jul 27, 2011 | 67.00 | 67.00 | 63.00 | 65.05 | 1,380,975 | -2.24(-3.33%) |
Jul 26, 2011 | 68.52 | 69.00 | 66.97 | 67.29 | 595,796 | -0.72(-1.06%) |
Jul 25, 2011 | 67.47 | 69.35 | 67.00 | 68.01 | 441,997 | -0.67(-0.98%) |
Jul 22, 2011 | 69.26 | 71.28 | 66.75 | 68.68 | 1,262,573 | +0.33(+0.48%) |
Jul 21, 2011 | 70.00 | 70.83 | 67.56 | 68.35 | 802,976 | -1.59(-2.27%) |
Jul 20, 2011 | 70.50 | 70.98 | 68.00 | 69.94 | 781,800 | +0.29(+0.42%) |
Jul 19, 2011 | 73.70 | 75.34 | 69.56 | 69.65 | 2,237,093 | -3.04(-4.18%) |
Jul 18, 2011 | 73.51 | 74.38 | 71.95 | 72.69 | 720,533 | -1.75(-2.35%) |
Jul 15, 2011 | 74.59 | 75.25 | 72.04 | 74.44 | 842,211 | +0.57(+0.77%) |
Jul 14, 2011 | 73.00 | 75.27 | 70.10 | 73.87 | 1,609,024 | +1.90(+2.64%) |
Jul 13, 2011 | 68.79 | 73.25 | 67.55 | 71.97 | 1,677,239 | +5.10(+7.63%) |
Jul 12, 2011 | 72.50 | 72.73 | 66.58 | 66.87 | 1,916,510 | -5.99(-8.22%) |
Jul 11, 2011 | 73.51 | 75.88 | 71.92 | 72.86 | 1,349,765 | -2.82(-3.73%) |
Jul 08, 2011 | 72.75 | 76.60 | 69.80 | 75.68 | 2,080,791 | +3.81(+5.30%) |
Jul 07, 2011 | 78.11 | 79.64 | 71.64 | 71.87 | 2,850,531 | -4.71(-6.15%) |
Jul 06, 2011 | 73.60 | 77.06 | 73.51 | 76.58 | 2,847,990 | +6.18(+8.78%) |
Jul 05, 2011 | 67.75 | 71.80 | 65.64 | 70.40 | 1,887,915 | +2.23(+3.27%) |