Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 31.20 | 33.20 | 31.00 | 32.00 | 36,183 | +0.20(+0.63%) |
Sep 29, 2011 | 32.00 | 32.20 | 29.70 | 31.80 | 25,502 | +0.80(+2.58%) |
Sep 28, 2011 | 30.80 | 31.40 | 29.40 | 31.00 | 36,112 | +0.20(+0.65%) |
Sep 27, 2011 | 32.40 | 32.80 | 30.20 | 30.80 | 30,100 | -0.60(-1.91%) |
Sep 26, 2011 | 31.00 | 31.40 | 30.00 | 31.40 | 21,552 | +1.40(+4.67%) |
Sep 23, 2011 | 28.40 | 30.40 | 28.00 | 30.00 | 23,558 | +1.60(+5.63%) |
Sep 22, 2011 | 29.00 | 30.00 | 28.00 | 28.40 | 44,031 | -1.80(-5.96%) |
Sep 21, 2011 | 31.40 | 32.00 | 30.20 | 30.20 | 29,142 | -1.00(-3.21%) |
Sep 20, 2011 | 33.00 | 35.00 | 31.20 | 31.20 | 45,282 | -1.80(-5.45%) |
Sep 19, 2011 | 32.60 | 34.00 | 32.00 | 33.00 | 26,391 | -0.20(-0.60%) |
Sep 16, 2011 | 34.20 | 34.20 | 32.40 | 33.20 | 28,266 | -0.60(-1.78%) |
Sep 15, 2011 | 33.60 | 35.00 | 32.60 | 33.80 | 21,179 | +0.40(+1.20%) |
Sep 14, 2011 | 33.60 | 33.60 | 32.00 | 33.40 | 25,487 | +0.20(+0.60%) |
Sep 13, 2011 | 33.60 | 35.00 | 32.80 | 33.20 | 31,528 | -0.20(-0.60%) |
Sep 12, 2011 | 33.20 | 34.80 | 32.80 | 33.40 | 43,366 | -0.80(-2.34%) |
Sep 09, 2011 | 35.80 | 36.80 | 34.00 | 34.20 | 54,582 | -1.60(-4.47%) |
Sep 08, 2011 | 37.20 | 37.80 | 35.60 | 35.80 | 55,049 | +0.80(+2.29%) |
Sep 07, 2011 | 36.60 | 36.60 | 34.40 | 35.00 | 35,926 | -0.20(-0.57%) |
Sep 06, 2011 | 33.60 | 36.00 | 33.00 | 35.20 | 46,455 | +0.40(+1.15%) |
Sep 02, 2011 | 33.00 | 37.40 | 32.00 | 34.80 | 85,092 | +1.20(+3.57%) |
Sep 01, 2011 | 37.00 | 37.20 | 33.20 | 33.60 | 66,020 | -3.40(-9.19%) |
Aug 31, 2011 | 39.80 | 41.80 | 36.80 | 37.00 | 95,087 | -2.20(-5.61%) |
Aug 30, 2011 | 34.60 | 40.80 | 34.60 | 39.20 | 152,442 | +5.60(+16.67%) |
Aug 29, 2011 | 28.40 | 34.00 | 28.40 | 33.60 | 74,529 | +5.60(+20.00%) |
Aug 26, 2011 | 27.00 | 28.40 | 26.20 | 28.00 | 23,578 | +0.80(+2.94%) |
Aug 25, 2011 | 29.20 | 29.20 | 27.00 | 27.20 | 21,744 | -1.60(-5.56%) |
Aug 24, 2011 | 26.00 | 28.80 | 25.80 | 28.80 | 43,102 | +2.80(+10.77%) |
Aug 23, 2011 | 25.00 | 26.20 | 23.80 | 26.00 | 75,437 | +1.20(+4.84%) |
Aug 22, 2011 | 25.80 | 26.60 | 24.60 | 24.80 | 33,077 | -0.40(-1.59%) |
Aug 19, 2011 | 25.20 | 26.00 | 24.60 | 25.20 | 29,672 | -0.20(-0.79%) |
Aug 18, 2011 | 26.40 | 27.00 | 24.60 | 25.40 | 39,341 | -2.00(-7.30%) |
Aug 17, 2011 | 27.40 | 28.00 | 26.40 | 27.40 | 18,323 | +0.40(+1.48%) |
Aug 16, 2011 | 28.00 | 28.80 | 26.40 | 27.00 | 32,091 | -1.80(-6.25%) |
Aug 15, 2011 | 28.60 | 29.10 | 27.60 | 28.80 | 15,844 | +0.60(+2.13%) |
Aug 12, 2011 | 27.00 | 30.00 | 27.00 | 28.20 | 42,179 | +1.60(+6.02%) |
Aug 11, 2011 | 26.00 | 27.60 | 25.40 | 26.60 | 40,005 | +1.60(+6.40%) |
Aug 10, 2011 | 26.20 | 26.60 | 24.40 | 25.00 | 32,621 | -2.40(-8.76%) |
Aug 09, 2011 | 25.00 | 27.40 | 23.00 | 27.40 | 59,251 | +3.80(+16.10%) |
Aug 08, 2011 | 28.20 | 28.40 | 22.60 | 23.60 | 101,076 | -5.60(-19.18%) |
Aug 05, 2011 | 32.40 | 33.01 | 29.00 | 29.20 | 65,803 | -2.20(-7.01%) |
Aug 04, 2011 | 34.60 | 34.60 | 31.40 | 31.40 | 77,552 | -3.00(-8.72%) |
Aug 03, 2011 | 35.40 | 36.00 | 33.60 | 34.40 | 33,181 | -0.60(-1.71%) |
Aug 02, 2011 | 36.60 | 37.80 | 34.60 | 35.00 | 44,602 | -1.80(-4.89%) |
Aug 01, 2011 | 37.80 | 38.50 | 36.40 | 36.80 | 25,471 | -0.60(-1.60%) |
Jul 29, 2011 | 37.60 | 37.60 | 36.80 | 37.40 | 20,707 | -0.40(-1.06%) |
Jul 28, 2011 | 37.40 | 38.40 | 37.30 | 37.80 | 27,661 | +0.60(+1.61%) |
Jul 27, 2011 | 40.00 | 40.60 | 37.20 | 37.20 | 48,942 | -2.80(-7.00%) |
Jul 26, 2011 | 40.40 | 41.40 | 40.00 | 40.00 | 13,439 | -0.20(-0.50%) |
Jul 25, 2011 | 42.20 | 42.40 | 40.20 | 40.20 | 21,114 | -2.40(-5.63%) |
Jul 22, 2011 | 42.80 | 43.00 | 42.40 | 42.60 | 9,150 | +0.20(+0.47%) |
Jul 21, 2011 | 41.40 | 42.60 | 41.40 | 42.40 | 12,396 | +1.00(+2.42%) |
Jul 20, 2011 | 42.60 | 42.60 | 40.98 | 41.40 | 24,250 | -1.20(-2.82%) |
Jul 19, 2011 | 39.80 | 42.60 | 39.40 | 42.60 | 54,588 | +3.00(+7.58%) |
Jul 18, 2011 | 39.20 | 39.80 | 39.20 | 39.60 | 15,071 | +0.40(+1.02%) |
Jul 15, 2011 | 39.40 | 40.00 | 39.20 | 39.20 | 18,405 | -0.20(-0.51%) |
Jul 14, 2011 | 39.40 | 40.00 | 39.00 | 39.40 | 17,966 | -0.20(-0.51%) |
Jul 13, 2011 | 39.00 | 40.60 | 39.00 | 39.60 | 21,808 | +0.40(+1.02%) |
Jul 12, 2011 | 39.40 | 39.60 | 39.00 | 39.20 | 15,855 | -0.20(-0.51%) |
Jul 11, 2011 | 39.60 | 39.80 | 38.79 | 39.40 | 17,548 | +0.20(+0.51%) |
Jul 08, 2011 | 38.20 | 39.60 | 38.20 | 39.20 | 17,101 | +0.60(+1.55%) |
Jul 07, 2011 | 38.00 | 39.40 | 37.60 | 38.60 | 26,029 | +0.60(+1.58%) |
Jul 06, 2011 | 37.80 | 38.00 | 37.00 | 38.00 | 20,669 | +0.60(+1.60%) |
Jul 05, 2011 | 39.60 | 40.00 | 36.80 | 37.40 | 71,503 | -2.00(-5.08%) |