Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 44.24 | 45.66 | 42.09 | 42.18 | 543,817 | -3.21(-7.07%) |
Sep 29, 2011 | 47.63 | 48.50 | 42.83 | 45.39 | 862,781 | -1.34(-2.87%) |
Sep 28, 2011 | 48.47 | 48.98 | 46.50 | 46.73 | 391,118 | -1.62(-3.35%) |
Sep 27, 2011 | 48.02 | 50.25 | 47.80 | 48.35 | 471,919 | +1.67(+3.58%) |
Sep 26, 2011 | 46.82 | 47.15 | 43.46 | 46.68 | 775,907 | +0.02(+0.04%) |
Sep 23, 2011 | 46.50 | 48.58 | 45.25 | 46.66 | 683,095 | +0.11(+0.24%) |
Sep 22, 2011 | 48.67 | 49.49 | 45.69 | 46.55 | 1,145,532 | -4.41(-8.65%) |
Sep 21, 2011 | 52.94 | 54.70 | 50.90 | 50.96 | 435,777 | -1.83(-3.47%) |
Sep 20, 2011 | 56.13 | 56.88 | 52.48 | 52.79 | 747,227 | -3.33(-5.93%) |
Sep 19, 2011 | 52.25 | 56.80 | 51.15 | 56.12 | 855,485 | +2.68(+5.01%) |
Sep 16, 2011 | 53.38 | 53.62 | 52.49 | 53.44 | 610,051 | +0.24(+0.45%) |
Sep 15, 2011 | 51.98 | 53.58 | 51.21 | 53.20 | 556,014 | +1.80(+3.50%) |
Sep 14, 2011 | 50.29 | 52.50 | 48.80 | 51.40 | 440,779 | +1.64(+3.30%) |
Sep 13, 2011 | 47.45 | 50.15 | 46.79 | 49.76 | 532,644 | +2.49(+5.27%) |
Sep 12, 2011 | 45.35 | 47.85 | 44.45 | 47.27 | 556,489 | +0.68(+1.46%) |
Sep 09, 2011 | 48.55 | 48.95 | 45.96 | 46.59 | 462,940 | -2.51(-5.11%) |
Sep 08, 2011 | 49.62 | 51.58 | 48.80 | 49.10 | 560,457 | -1.07(-2.13%) |
Sep 07, 2011 | 46.92 | 51.05 | 46.46 | 50.17 | 861,281 | +4.30(+9.37%) |
Sep 06, 2011 | 43.51 | 45.97 | 43.05 | 45.87 | 417,108 | +0.44(+0.97%) |
Sep 02, 2011 | 44.61 | 46.19 | 44.51 | 45.43 | 446,521 | -0.70(-1.52%) |
Sep 01, 2011 | 47.44 | 48.61 | 45.91 | 46.13 | 356,861 | -1.16(-2.45%) |
Aug 31, 2011 | 48.98 | 49.61 | 46.17 | 47.29 | 472,727 | -1.27(-2.62%) |
Aug 30, 2011 | 46.19 | 49.20 | 45.72 | 48.56 | 675,652 | +1.68(+3.58%) |
Aug 29, 2011 | 44.49 | 47.35 | 43.57 | 46.88 | 461,395 | +3.27(+7.50%) |
Aug 26, 2011 | 39.88 | 43.95 | 39.41 | 43.61 | 693,257 | +3.08(+7.60%) |
Aug 25, 2011 | 43.58 | 44.23 | 40.28 | 40.53 | 715,037 | -2.70(-6.25%) |
Aug 24, 2011 | 41.82 | 43.46 | 41.16 | 43.23 | 551,377 | +1.18(+2.81%) |
Aug 23, 2011 | 38.53 | 42.16 | 37.91 | 42.05 | 708,280 | +4.05(+10.66%) |
Aug 22, 2011 | 40.55 | 40.70 | 37.67 | 38.00 | 769,119 | -1.03(-2.64%) |
Aug 19, 2011 | 39.64 | 42.32 | 38.93 | 39.03 | 567,815 | -1.94(-4.74%) |
Aug 18, 2011 | 42.50 | 43.50 | 40.28 | 40.97 | 531,637 | -3.97(-8.83%) |
Aug 17, 2011 | 46.28 | 46.59 | 44.00 | 44.94 | 354,163 | -1.09(-2.37%) |
Aug 16, 2011 | 47.40 | 47.56 | 45.01 | 46.03 | 774,119 | -2.08(-4.32%) |
Aug 15, 2011 | 48.38 | 48.41 | 46.57 | 48.11 | 508,891 | +1.12(+2.38%) |
Aug 12, 2011 | 48.09 | 48.57 | 46.36 | 46.99 | 826,091 | -0.38(-0.80%) |
Aug 11, 2011 | 43.35 | 48.19 | 42.04 | 47.37 | 775,928 | +4.42(+10.29%) |
Aug 10, 2011 | 43.86 | 45.74 | 42.06 | 42.95 | 746,996 | -2.88(-6.28%) |
Aug 09, 2011 | 45.42 | 46.21 | 40.38 | 45.83 | 984,199 | +6.04(+15.18%) |
Aug 08, 2011 | 41.76 | 44.00 | 39.78 | 39.79 | 822,505 | -4.52(-10.20%) |
Aug 05, 2011 | 47.24 | 47.99 | 43.47 | 44.31 | 980,127 | -1.97(-4.26%) |
Aug 04, 2011 | 51.37 | 52.46 | 46.16 | 46.28 | 1,068,500 | -6.34(-12.05%) |
Aug 03, 2011 | 51.14 | 53.20 | 49.43 | 52.62 | 1,023,901 | +1.53(+2.99%) |
Aug 02, 2011 | 52.39 | 53.91 | 50.88 | 51.09 | 855,111 | -1.60(-3.04%) |
Aug 01, 2011 | 54.79 | 55.50 | 52.15 | 52.69 | 855,829 | -0.37(-0.70%) |
Jul 29, 2011 | 52.42 | 53.42 | 52.00 | 53.06 | 2,077,448 | -0.04(-0.08%) |
Jul 28, 2011 | 57.12 | 57.12 | 52.77 | 53.10 | 1,350,259 | -4.50(-7.81%) |
Jul 27, 2011 | 57.05 | 62.15 | 56.62 | 57.60 | 881,697 | -1.18(-2.01%) |
Jul 26, 2011 | 60.01 | 60.67 | 57.72 | 58.78 | 388,475 | -0.88(-1.48%) |
Jul 25, 2011 | 59.43 | 60.91 | 58.75 | 59.66 | 339,321 | -0.80(-1.32%) |
Jul 22, 2011 | 60.53 | 60.99 | 59.34 | 60.46 | 355,406 | -0.01(-0.02%) |
Jul 21, 2011 | 61.36 | 61.36 | 59.33 | 60.47 | 334,620 | -0.32(-0.53%) |
Jul 20, 2011 | 61.43 | 61.43 | 60.08 | 60.79 | 418,095 | -0.54(-0.88%) |
Jul 19, 2011 | 59.00 | 61.52 | 59.00 | 61.33 | 459,012 | +2.99(+5.13%) |
Jul 18, 2011 | 58.28 | 58.53 | 57.68 | 58.34 | 404,473 | -0.44(-0.75%) |
Jul 15, 2011 | 56.61 | 58.99 | 56.02 | 58.78 | 317,072 | +2.72(+4.85%) |
Jul 14, 2011 | 56.97 | 58.24 | 55.00 | 56.06 | 461,922 | -0.53(-0.94%) |
Jul 13, 2011 | 55.78 | 57.69 | 55.56 | 56.59 | 255,150 | +1.39(+2.52%) |
Jul 12, 2011 | 55.03 | 55.83 | 54.70 | 55.20 | 404,450 | -0.25(-0.45%) |
Jul 11, 2011 | 58.03 | 58.32 | 53.70 | 55.45 | 581,372 | -3.87(-6.52%) |
Jul 08, 2011 | 57.01 | 59.54 | 56.00 | 59.32 | 374,906 | +1.19(+2.05%) |
Jul 07, 2011 | 58.03 | 59.51 | 57.32 | 58.13 | 333,203 | +0.66(+1.15%) |
Jul 06, 2011 | 57.89 | 57.89 | 56.25 | 57.47 | 307,320 | -0.42(-0.73%) |
Jul 05, 2011 | 57.17 | 58.67 | 55.73 | 57.89 | 375,105 | +0.31(+0.54%) |