Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 33.57 | 34.35 | 32.38 | 32.69 | 121,150 | -1.71(-4.96%) |
Sep 29, 2011 | 34.30 | 34.99 | 33.11 | 34.40 | 116,770 | +1.29(+3.89%) |
Sep 28, 2011 | 36.32 | 37.18 | 32.40 | 33.11 | 211,307 | -3.24(-8.90%) |
Sep 27, 2011 | 34.99 | 38.09 | 33.93 | 36.35 | 195,407 | +2.54(+7.52%) |
Sep 26, 2011 | 33.26 | 33.85 | 31.38 | 33.81 | 130,952 | +1.12(+3.43%) |
Sep 23, 2011 | 31.65 | 33.12 | 31.06 | 32.68 | 301,439 | +0.99(+3.11%) |
Sep 22, 2011 | 32.31 | 33.09 | 31.08 | 31.70 | 327,824 | -2.23(-6.59%) |
Sep 21, 2011 | 37.07 | 37.07 | 33.65 | 33.93 | 338,898 | -3.30(-8.87%) |
Sep 20, 2011 | 40.34 | 40.34 | 36.87 | 37.24 | 183,397 | -2.63(-6.61%) |
Sep 19, 2011 | 40.25 | 40.34 | 38.62 | 39.87 | 130,734 | -0.85(-2.09%) |
Sep 16, 2011 | 41.73 | 41.95 | 40.19 | 40.72 | 463,374 | -0.50(-1.22%) |
Sep 15, 2011 | 40.53 | 41.74 | 39.76 | 41.22 | 76,981 | +1.30(+3.26%) |
Sep 14, 2011 | 39.07 | 40.83 | 37.28 | 39.92 | 172,673 | +0.95(+2.43%) |
Sep 13, 2011 | 37.27 | 39.31 | 37.06 | 38.97 | 121,244 | +1.92(+5.18%) |
Sep 12, 2011 | 37.21 | 38.01 | 35.93 | 37.06 | 108,927 | -0.70(-1.85%) |
Sep 09, 2011 | 38.95 | 39.36 | 36.48 | 37.76 | 124,968 | -1.77(-4.47%) |
Sep 08, 2011 | 40.65 | 40.92 | 39.15 | 39.52 | 63,902 | -1.50(-3.65%) |
Sep 07, 2011 | 39.61 | 41.06 | 38.76 | 41.02 | 99,717 | +2.39(+6.19%) |
Sep 06, 2011 | 38.24 | 39.15 | 37.54 | 38.63 | 151,517 | -1.26(-3.17%) |
Sep 02, 2011 | 41.53 | 42.45 | 39.64 | 39.89 | 116,524 | -2.96(-6.90%) |
Sep 01, 2011 | 43.62 | 44.73 | 42.62 | 42.85 | 240,746 | -0.81(-1.86%) |
Aug 31, 2011 | 43.38 | 43.97 | 42.41 | 43.66 | 229,656 | +0.91(+2.13%) |
Aug 30, 2011 | 41.37 | 43.38 | 39.84 | 42.75 | 230,723 | +0.91(+2.18%) |
Aug 29, 2011 | 39.04 | 41.95 | 38.14 | 41.84 | 155,999 | +3.34(+8.69%) |
Aug 26, 2011 | 36.65 | 38.73 | 36.46 | 38.50 | 85,656 | +1.42(+3.82%) |
Aug 25, 2011 | 38.05 | 38.05 | 36.65 | 37.08 | 110,376 | -0.61(-1.63%) |
Aug 24, 2011 | 36.53 | 38.00 | 35.93 | 37.70 | 135,462 | +1.17(+3.20%) |
Aug 23, 2011 | 35.00 | 36.56 | 34.70 | 36.53 | 205,670 | +1.61(+4.62%) |
Aug 22, 2011 | 37.52 | 37.58 | 34.50 | 34.91 | 303,493 | -1.13(-3.14%) |
Aug 19, 2011 | 38.24 | 40.24 | 35.89 | 36.05 | 273,211 | -2.83(-7.27%) |
Aug 18, 2011 | 39.30 | 39.86 | 38.59 | 38.87 | 148,675 | -2.26(-5.49%) |
Aug 17, 2011 | 41.89 | 42.72 | 40.66 | 41.13 | 85,630 | -0.54(-1.30%) |
Aug 16, 2011 | 42.76 | 42.88 | 41.45 | 41.67 | 116,823 | -1.74(-4.01%) |
Aug 15, 2011 | 42.62 | 43.60 | 42.62 | 43.41 | 61,099 | +1.33(+3.15%) |
Aug 12, 2011 | 43.24 | 43.24 | 41.49 | 42.08 | 111,024 | -0.52(-1.23%) |
Aug 11, 2011 | 39.86 | 43.12 | 39.86 | 42.61 | 183,137 | +3.14(+7.96%) |
Aug 10, 2011 | 40.22 | 41.44 | 38.56 | 39.46 | 223,170 | -2.48(-5.92%) |
Aug 09, 2011 | 40.16 | 42.16 | 38.15 | 41.95 | 365,563 | +3.03(+7.78%) |
Aug 08, 2011 | 41.25 | 44.25 | 38.92 | 38.92 | 293,164 | -4.19(-9.72%) |
Aug 05, 2011 | 40.91 | 46.61 | 40.91 | 43.11 | 338,851 | +0.55(+1.29%) |
Aug 04, 2011 | 46.29 | 46.34 | 42.06 | 42.56 | 197,426 | -4.43(-9.43%) |
Aug 03, 2011 | 45.59 | 47.10 | 42.94 | 46.99 | 139,271 | +1.45(+3.18%) |
Aug 02, 2011 | 45.99 | 47.55 | 45.00 | 45.54 | 161,403 | -0.89(-1.92%) |
Aug 01, 2011 | 47.60 | 47.82 | 45.70 | 46.44 | 126,737 | -0.52(-1.12%) |
Jul 29, 2011 | 45.80 | 46.99 | 45.53 | 46.96 | 145,392 | +0.41(+0.89%) |
Jul 28, 2011 | 47.67 | 48.18 | 46.38 | 46.55 | 79,375 | -0.91(-1.93%) |
Jul 27, 2011 | 48.52 | 48.52 | 47.25 | 47.46 | 149,006 | -1.63(-3.33%) |
Jul 26, 2011 | 49.64 | 49.71 | 48.50 | 49.10 | 116,309 | -0.61(-1.24%) |
Jul 25, 2011 | 49.62 | 50.76 | 49.22 | 49.71 | 331,572 | -0.52(-1.03%) |
Jul 22, 2011 | 50.33 | 50.39 | 48.52 | 50.23 | 111,501 | +0.58(+1.18%) |
Jul 21, 2011 | 47.64 | 49.80 | 46.31 | 49.65 | 162,548 | +2.26(+4.78%) |
Jul 20, 2011 | 48.73 | 48.73 | 46.59 | 47.38 | 81,880 | -1.28(-2.63%) |
Jul 19, 2011 | 46.68 | 48.72 | 45.66 | 48.66 | 101,701 | +2.66(+5.79%) |
Jul 18, 2011 | 46.26 | 46.96 | 45.04 | 46.00 | 102,620 | -0.55(-1.18%) |
Jul 15, 2011 | 46.13 | 46.58 | 45.34 | 46.55 | 102,320 | +0.55(+1.19%) |
Jul 14, 2011 | 47.40 | 47.40 | 45.98 | 46.00 | 220,728 | -1.24(-2.62%) |
Jul 13, 2011 | 46.13 | 48.24 | 45.88 | 47.24 | 127,051 | +1.49(+3.26%) |
Jul 12, 2011 | 45.50 | 46.96 | 44.23 | 45.75 | 114,000 | +0.25(+0.54%) |
Jul 11, 2011 | 45.81 | 45.98 | 44.57 | 45.50 | 88,153 | -1.28(-2.74%) |
Jul 08, 2011 | 46.63 | 47.23 | 46.05 | 46.78 | 121,869 | -0.91(-1.90%) |
Jul 07, 2011 | 47.52 | 48.74 | 46.95 | 47.69 | 144,789 | +1.18(+2.53%) |
Jul 06, 2011 | 47.28 | 47.28 | 46.18 | 46.51 | 116,397 | -0.65(-1.38%) |
Jul 05, 2011 | 47.20 | 47.61 | 46.59 | 47.16 | 146,781 | -0.04(-0.08%) |