Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 26.13 | 26.67 | 25.65 | 25.72 | 7,400,706 | -2.56(-9.04%) |
Sep 29, 2011 | 28.53 | 29.05 | 27.20 | 28.27 | 10,127,776 | +1.74(+6.55%) |
Sep 28, 2011 | 27.92 | 28.31 | 26.46 | 26.53 | 6,882,240 | -1.14(-4.13%) |
Sep 27, 2011 | 28.10 | 28.87 | 27.48 | 27.68 | 12,189,445 | +1.56(+5.97%) |
Sep 26, 2011 | 24.97 | 26.20 | 23.92 | 26.12 | 10,984,005 | +2.83(+12.16%) |
Sep 23, 2011 | 21.82 | 23.41 | 21.72 | 23.29 | 9,420,836 | +1.30(+5.91%) |
Sep 22, 2011 | 22.50 | 22.68 | 21.47 | 21.99 | 8,181,198 | -1.24(-5.34%) |
Sep 21, 2011 | 24.67 | 24.77 | 23.23 | 23.23 | 4,483,529 | -1.29(-5.27%) |
Sep 20, 2011 | 24.40 | 24.91 | 24.03 | 24.52 | 4,310,332 | -0.17(-0.69%) |
Sep 19, 2011 | 24.52 | 24.91 | 24.03 | 24.69 | 3,992,062 | -1.18(-4.57%) |
Sep 16, 2011 | 27.23 | 27.28 | 25.60 | 25.87 | 8,537,856 | -0.39(-1.47%) |
Sep 15, 2011 | 26.63 | 26.68 | 25.30 | 26.26 | 11,606,210 | +1.86(+7.61%) |
Sep 14, 2011 | 23.67 | 24.87 | 22.94 | 24.40 | 8,084,929 | +0.65(+2.72%) |
Sep 13, 2011 | 23.32 | 24.11 | 23.09 | 23.75 | 7,631,796 | +1.52(+6.85%) |
Sep 12, 2011 | 21.69 | 22.38 | 21.23 | 22.23 | 9,809,983 | -0.91(-3.92%) |
Sep 09, 2011 | 24.15 | 24.34 | 23.05 | 23.14 | 10,505,760 | -2.21(-8.71%) |
Sep 08, 2011 | 25.75 | 26.26 | 25.23 | 25.35 | 4,150,443 | -0.74(-2.82%) |
Sep 07, 2011 | 25.19 | 26.24 | 25.09 | 26.08 | 4,716,220 | +1.13(+4.53%) |
Sep 06, 2011 | 24.28 | 25.11 | 24.16 | 24.95 | 7,386,700 | -2.00(-7.42%) |
Sep 02, 2011 | 27.64 | 27.80 | 26.81 | 26.95 | 4,637,516 | -1.73(-6.04%) |
Sep 01, 2011 | 29.48 | 29.90 | 28.63 | 28.68 | 3,748,226 | -1.39(-4.62%) |
Aug 31, 2011 | 30.16 | 30.53 | 29.86 | 30.07 | 2,863,337 | +0.58(+1.96%) |
Aug 30, 2011 | 29.44 | 29.74 | 29.00 | 29.49 | 2,493,945 | -0.60(-2.00%) |
Aug 29, 2011 | 29.37 | 30.09 | 29.36 | 30.09 | 3,009,810 | +1.73(+6.10%) |
Aug 26, 2011 | 28.23 | 28.96 | 27.82 | 28.36 | 3,492,171 | -0.55(-1.90%) |
Aug 25, 2011 | 30.03 | 30.44 | 28.64 | 28.91 | 4,451,771 | -0.50(-1.69%) |
Aug 24, 2011 | 28.68 | 29.45 | 28.58 | 29.41 | 2,469,564 | +0.30(+1.05%) |
Aug 23, 2011 | 28.47 | 29.32 | 28.05 | 29.10 | 3,244,558 | +0.92(+3.27%) |
Aug 22, 2011 | 29.38 | 29.42 | 28.10 | 28.18 | 3,227,279 | -0.38(-1.33%) |
Aug 19, 2011 | 28.82 | 29.70 | 28.47 | 28.56 | 4,472,185 | -1.08(-3.66%) |
Aug 18, 2011 | 30.37 | 30.37 | 29.25 | 29.65 | 3,787,294 | -2.23(-6.99%) |
Aug 17, 2011 | 32.22 | 32.81 | 31.64 | 31.88 | 2,504,165 | -0.34(-1.06%) |
Aug 16, 2011 | 32.49 | 33.42 | 31.85 | 32.22 | 4,201,999 | -1.40(-4.16%) |
Aug 15, 2011 | 33.06 | 33.76 | 32.98 | 33.62 | 2,669,292 | +1.94(+6.12%) |
Aug 12, 2011 | 32.26 | 32.58 | 31.56 | 31.68 | 2,259,003 | +0.09(+0.28%) |
Aug 11, 2011 | 29.86 | 32.14 | 29.74 | 31.59 | 4,592,881 | +1.60(+5.33%) |
Aug 10, 2011 | 31.91 | 32.01 | 29.43 | 29.99 | 5,551,127 | -3.93(-11.59%) |
Aug 09, 2011 | 34.40 | 34.02 | 31.33 | 33.92 | 3,856,354 | +1.66(+5.16%) |
Aug 08, 2011 | 34.40 | 35.00 | 31.95 | 32.26 | 5,502,548 | -3.56(-9.94%) |
Aug 05, 2011 | 35.61 | 36.68 | 34.05 | 35.81 | 6,871,472 | +1.08(+3.10%) |
Aug 04, 2011 | 36.58 | 36.77 | 34.60 | 34.74 | 4,401,310 | -3.54(-9.26%) |
Aug 03, 2011 | 37.96 | 38.30 | 36.68 | 38.28 | 3,421,556 | +0.65(+1.72%) |
Aug 02, 2011 | 38.65 | 38.97 | 37.63 | 37.63 | 3,147,847 | -1.83(-4.63%) |
Aug 01, 2011 | 40.84 | 40.82 | 38.82 | 39.46 | 2,646,473 | -1.38(-3.38%) |
Jul 29, 2011 | 40.34 | 41.47 | 40.15 | 40.84 | 2,818,552 | +0.59(+1.48%) |
Jul 28, 2011 | 40.44 | 40.94 | 40.18 | 40.25 | 1,759,542 | +0.30(+0.74%) |
Jul 27, 2011 | 40.79 | 40.81 | 39.83 | 39.95 | 1,827,336 | -1.32(-3.20%) |
Jul 26, 2011 | 41.13 | 41.65 | 40.86 | 41.28 | 1,983,793 | -0.04(-0.09%) |
Jul 25, 2011 | 40.82 | 41.34 | 40.56 | 41.31 | 1,594,766 | +0.13(+0.32%) |
Jul 22, 2011 | 41.23 | 41.28 | 40.62 | 41.18 | 2,000,534 | -0.36(-0.88%) |
Jul 21, 2011 | 41.44 | 42.24 | 41.20 | 41.54 | 4,342,816 | +1.81(+4.54%) |
Jul 20, 2011 | 39.80 | 40.01 | 39.37 | 39.74 | 2,734,873 | +1.04(+2.69%) |
Jul 19, 2011 | 38.18 | 38.81 | 38.16 | 38.70 | 2,564,395 | +0.97(+2.56%) |
Jul 18, 2011 | 37.89 | 38.06 | 37.23 | 37.73 | 3,550,997 | -1.29(-3.29%) |
Jul 15, 2011 | 39.28 | 39.89 | 38.57 | 39.02 | 4,578,993 | -0.26(-0.66%) |
Jul 14, 2011 | 39.97 | 40.18 | 39.17 | 39.28 | 2,291,640 | -0.19(-0.47%) |
Jul 13, 2011 | 39.37 | 40.07 | 39.02 | 39.46 | 2,277,503 | +0.15(+0.38%) |
Jul 12, 2011 | 39.34 | 39.95 | 39.20 | 39.31 | 3,192,023 | -0.53(-1.32%) |
Jul 11, 2011 | 40.58 | 40.76 | 39.54 | 39.84 | 3,741,197 | -2.61(-6.14%) |
Jul 08, 2011 | 42.70 | 42.84 | 42.05 | 42.45 | 1,865,062 | -1.13(-2.59%) |
Jul 07, 2011 | 44.05 | 44.06 | 43.45 | 43.58 | 969,676 | +0.15(+0.34%) |
Jul 06, 2011 | 43.07 | 43.55 | 42.67 | 43.43 | 1,399,264 | -0.72(-1.63%) |
Jul 05, 2011 | 44.61 | 44.63 | 44.00 | 44.15 | 1,699,281 | -1.22(-2.69%) |