Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 15.60 | 16.54 | 15.38 | 16.18 | 76,898,192 | +0.01(+0.07%) |
Sep 29, 2011 | 18.30 | 18.35 | 15.39 | 16.17 | 135,921,424 | -1.99(-10.97%) |
Sep 28, 2011 | 18.36 | 18.90 | 18.08 | 18.16 | 56,021,692 | -0.05(-0.27%) |
Sep 27, 2011 | 19.20 | 19.28 | 18.06 | 18.21 | 77,755,880 | -0.68(-3.58%) |
Sep 26, 2011 | 19.46 | 19.70 | 18.08 | 18.89 | 80,951,976 | +0.41(+2.21%) |
Sep 23, 2011 | 18.29 | 19.17 | 18.22 | 18.48 | 74,523,664 | +0.12(+0.65%) |
Sep 22, 2011 | 18.88 | 18.99 | 17.89 | 18.36 | 114,993,408 | +0.00(+0.02%) |
Sep 21, 2011 | 18.63 | 19.18 | 17.86 | 18.36 | 158,303,840 | -0.22(-1.18%) |
Sep 20, 2011 | 20.20 | 20.43 | 18.48 | 18.58 | 224,218,640 | -1.96(-9.54%) |
Sep 19, 2011 | 22.38 | 23.28 | 20.37 | 20.54 | 139,547,968 | -1.63(-7.37%) |
Sep 16, 2011 | 23.97 | 24.00 | 22.02 | 22.17 | 124,970,632 | -2.01(-8.31%) |
Sep 15, 2011 | 25.25 | 26.49 | 24.02 | 24.18 | 148,726,672 | -5.64(-18.91%) |
Sep 14, 2011 | 29.87 | 30.18 | 29.35 | 29.82 | 18,266,954 | -0.01(-0.02%) |
Sep 13, 2011 | 29.99 | 30.00 | 29.15 | 29.82 | 21,983,212 | -0.19(-0.62%) |
Sep 12, 2011 | 28.76 | 30.09 | 28.37 | 30.01 | 31,890,998 | +0.87(+2.98%) |
Sep 09, 2011 | 30.03 | 30.30 | 29.03 | 29.14 | 31,882,206 | -1.03(-3.42%) |
Sep 08, 2011 | 30.58 | 31.25 | 29.97 | 30.17 | 27,562,086 | -0.69(-2.22%) |
Sep 07, 2011 | 31.64 | 31.71 | 30.37 | 30.86 | 29,696,960 | -0.40(-1.27%) |
Sep 06, 2011 | 29.87 | 31.28 | 29.82 | 31.25 | 28,156,756 | +0.81(+2.66%) |
Sep 02, 2011 | 29.82 | 30.70 | 29.66 | 30.44 | 55,642,936 | -2.88(-8.64%) |
Sep 01, 2011 | 33.50 | 34.07 | 33.22 | 33.32 | 20,569,094 | -0.25(-0.74%) |
Aug 31, 2011 | 34.13 | 34.55 | 32.98 | 33.57 | 27,590,254 | -0.18(-0.54%) |
Aug 30, 2011 | 32.07 | 34.12 | 31.93 | 33.75 | 31,487,994 | +1.61(+5.00%) |
Aug 29, 2011 | 32.42 | 32.43 | 31.75 | 32.15 | 19,519,080 | +0.45(+1.42%) |
Aug 26, 2011 | 30.63 | 31.79 | 30.36 | 31.70 | 25,618,332 | +0.87(+2.81%) |
Aug 25, 2011 | 31.11 | 31.96 | 30.63 | 30.83 | 26,050,296 | -0.03(-0.09%) |
Aug 24, 2011 | 31.29 | 31.43 | 29.93 | 30.86 | 30,849,068 | -0.50(-1.60%) |
Aug 23, 2011 | 29.57 | 31.39 | 29.16 | 31.36 | 29,468,192 | +2.05(+6.98%) |
Aug 22, 2011 | 30.34 | 30.34 | 29.05 | 29.32 | 33,555,316 | +0.00(+0.00%) |
Aug 19, 2011 | 30.62 | 31.57 | 29.29 | 29.32 | 32,877,290 | -1.75(-5.64%) |
Aug 18, 2011 | 31.91 | 32.29 | 30.71 | 31.07 | 34,982,380 | -2.11(-6.36%) |
Aug 17, 2011 | 34.37 | 34.44 | 32.65 | 33.18 | 25,796,714 | -0.97(-2.84%) |
Aug 16, 2011 | 34.90 | 35.05 | 33.70 | 34.15 | 18,446,232 | -1.03(-2.94%) |
Aug 15, 2011 | 35.10 | 35.25 | 33.74 | 35.18 | 23,188,780 | +0.33(+0.93%) |
Aug 12, 2011 | 35.29 | 35.41 | 34.58 | 34.86 | 18,054,574 | +0.12(+0.36%) |
Aug 11, 2011 | 33.59 | 35.10 | 33.37 | 34.73 | 21,561,638 | +1.53(+4.61%) |
Aug 10, 2011 | 33.36 | 34.28 | 33.02 | 33.20 | 22,069,866 | -0.77(-2.26%) |
Aug 09, 2011 | 33.97 | 34.30 | 32.02 | 33.97 | 36,862,636 | +1.59(+4.92%) |
Aug 08, 2011 | 32.85 | 33.67 | 31.64 | 32.38 | 37,284,272 | -2.07(-6.00%) |
Aug 05, 2011 | 35.51 | 35.84 | 33.78 | 34.44 | 37,884,564 | -0.67(-1.90%) |
Aug 04, 2011 | 36.72 | 37.18 | 34.97 | 35.11 | 33,213,270 | -2.03(-5.47%) |
Aug 03, 2011 | 36.79 | 37.36 | 35.88 | 37.14 | 24,916,898 | +0.40(+1.09%) |
Aug 02, 2011 | 37.39 | 38.23 | 36.71 | 36.74 | 23,355,786 | -0.88(-2.35%) |
Aug 01, 2011 | 38.36 | 38.50 | 36.97 | 37.63 | 25,886,446 | -0.37(-0.98%) |
Jul 29, 2011 | 37.30 | 38.10 | 37.21 | 38.00 | 23,360,552 | -0.09(-0.24%) |
Jul 28, 2011 | 37.76 | 38.67 | 37.59 | 38.09 | 28,319,072 | -0.40(-1.04%) |
Jul 27, 2011 | 38.51 | 39.14 | 38.17 | 38.49 | 38,217,240 | +0.36(+0.94%) |
Jul 26, 2011 | 36.51 | 38.33 | 35.92 | 38.13 | 97,015,152 | -2.09(-5.19%) |
Jul 25, 2011 | 40.08 | 40.79 | 39.63 | 40.22 | 51,956,880 | +0.71(+1.79%) |
Jul 22, 2011 | 39.54 | 39.81 | 38.65 | 39.51 | 23,770,388 | +0.11(+0.28%) |
Jul 21, 2011 | 40.21 | 40.68 | 39.30 | 39.40 | 22,668,638 | -0.80(-1.99%) |
Jul 20, 2011 | 40.43 | 40.70 | 39.72 | 40.20 | 19,913,718 | -0.84(-2.05%) |
Jul 19, 2011 | 40.57 | 41.33 | 40.56 | 41.04 | 19,137,964 | +1.18(+2.97%) |
Jul 18, 2011 | 40.35 | 40.35 | 39.18 | 39.86 | 28,844,142 | -1.13(-2.76%) |
Jul 15, 2011 | 41.14 | 41.39 | 40.23 | 40.99 | 28,473,058 | +0.04(+0.11%) |
Jul 14, 2011 | 42.79 | 42.86 | 40.75 | 40.95 | 40,879,556 | -1.73(-4.05%) |
Jul 13, 2011 | 42.96 | 43.54 | 42.37 | 42.68 | 49,138,472 | +1.07(+2.56%) |
Jul 12, 2011 | 41.70 | 42.33 | 40.97 | 41.61 | 36,339,688 | +0.08(+0.18%) |
Jul 11, 2011 | 42.12 | 43.07 | 40.99 | 41.53 | 36,916,996 | -0.63(-1.49%) |
Jul 08, 2011 | 41.18 | 42.26 | 41.02 | 42.16 | 20,758,836 | +0.39(+0.93%) |
Jul 07, 2011 | 41.92 | 42.48 | 41.66 | 41.77 | 26,769,700 | +0.21(+0.50%) |
Jul 06, 2011 | 40.95 | 41.68 | 40.64 | 41.57 | 32,554,016 | +0.19(+0.46%) |
Jul 05, 2011 | 39.43 | 41.60 | 39.39 | 41.38 | 62,889,648 | +3.09(+8.07%) |