Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.64 | 22.85 | 19.89 | 20.38 | 249,089 | -2.75(-11.89%) |
Sep 29, 2011 | 23.22 | 23.26 | 22.18 | 23.13 | 103,632 | +0.76(+3.40%) |
Sep 28, 2011 | 24.16 | 24.38 | 22.33 | 22.37 | 75,538 | -1.97(-8.09%) |
Sep 27, 2011 | 24.13 | 25.38 | 23.75 | 24.34 | 105,239 | +0.99(+4.24%) |
Sep 26, 2011 | 22.86 | 23.43 | 21.95 | 23.35 | 61,829 | +0.75(+3.32%) |
Sep 23, 2011 | 22.01 | 23.61 | 22.01 | 22.60 | 124,643 | +0.65(+2.96%) |
Sep 22, 2011 | 21.41 | 22.73 | 21.20 | 21.95 | 176,752 | -0.52(-2.31%) |
Sep 21, 2011 | 24.16 | 24.24 | 22.41 | 22.47 | 115,257 | -1.68(-6.96%) |
Sep 20, 2011 | 24.78 | 25.22 | 24.15 | 24.15 | 95,393 | -0.59(-2.38%) |
Sep 19, 2011 | 24.31 | 25.16 | 23.89 | 24.74 | 70,107 | -0.34(-1.36%) |
Sep 16, 2011 | 25.57 | 25.57 | 24.76 | 25.08 | 93,435 | -0.25(-0.99%) |
Sep 15, 2011 | 25.94 | 26.20 | 25.07 | 25.33 | 59,758 | -0.34(-1.32%) |
Sep 14, 2011 | 25.25 | 26.19 | 24.25 | 25.67 | 70,749 | +0.86(+3.47%) |
Sep 13, 2011 | 24.30 | 24.89 | 23.95 | 24.81 | 71,025 | +0.70(+2.90%) |
Sep 12, 2011 | 23.85 | 24.68 | 23.18 | 24.11 | 92,367 | -0.41(-1.67%) |
Sep 09, 2011 | 25.47 | 25.64 | 24.16 | 24.52 | 69,588 | -1.38(-5.33%) |
Sep 08, 2011 | 26.44 | 27.15 | 25.81 | 25.90 | 65,716 | -0.82(-3.07%) |
Sep 07, 2011 | 26.46 | 26.79 | 25.91 | 26.72 | 86,630 | +0.98(+3.81%) |
Sep 06, 2011 | 24.80 | 25.95 | 24.69 | 25.74 | 94,311 | -0.34(-1.30%) |
Sep 02, 2011 | 27.03 | 28.00 | 25.82 | 26.08 | 175,413 | -2.05(-7.29%) |
Sep 01, 2011 | 29.52 | 29.98 | 27.75 | 28.13 | 92,929 | -1.31(-4.45%) |
Aug 31, 2011 | 30.06 | 30.61 | 28.80 | 29.44 | 136,436 | -0.30(-1.01%) |
Aug 30, 2011 | 28.38 | 30.13 | 28.19 | 29.74 | 167,868 | +1.12(+3.91%) |
Aug 29, 2011 | 27.46 | 28.66 | 27.46 | 28.62 | 97,240 | +1.76(+6.55%) |
Aug 26, 2011 | 24.80 | 27.52 | 24.41 | 26.86 | 123,923 | +1.61(+6.38%) |
Aug 25, 2011 | 26.45 | 26.45 | 25.01 | 25.25 | 121,806 | -0.69(-2.66%) |
Aug 24, 2011 | 24.78 | 26.06 | 23.78 | 25.94 | 127,978 | +1.19(+4.81%) |
Aug 23, 2011 | 22.84 | 24.84 | 22.58 | 24.75 | 91,685 | +1.98(+8.70%) |
Aug 22, 2011 | 23.08 | 23.24 | 22.31 | 22.77 | 70,348 | +0.66(+2.99%) |
Aug 19, 2011 | 21.77 | 23.23 | 21.51 | 22.11 | 89,719 | -0.26(-1.16%) |
Aug 18, 2011 | 23.50 | 23.70 | 22.15 | 22.37 | 122,136 | -2.19(-8.92%) |
Aug 17, 2011 | 24.92 | 25.11 | 24.02 | 24.56 | 63,208 | -0.14(-0.57%) |
Aug 16, 2011 | 25.17 | 25.40 | 24.55 | 24.70 | 75,932 | -0.92(-3.59%) |
Aug 15, 2011 | 25.84 | 26.02 | 25.13 | 25.62 | 49,690 | +0.30(+1.18%) |
Aug 12, 2011 | 25.90 | 26.27 | 24.85 | 25.32 | 94,041 | -0.20(-0.78%) |
Aug 11, 2011 | 23.95 | 26.06 | 23.84 | 25.52 | 155,340 | +1.81(+7.63%) |
Aug 10, 2011 | 23.99 | 25.61 | 23.46 | 23.71 | 145,974 | -1.01(-4.09%) |
Aug 09, 2011 | 24.47 | 24.97 | 21.67 | 24.72 | 205,648 | +2.62(+11.86%) |
Aug 08, 2011 | 23.11 | 24.76 | 20.31 | 22.10 | 132,291 | -3.15(-12.48%) |
Aug 05, 2011 | 26.38 | 26.96 | 24.27 | 25.25 | 130,511 | -0.78(-3.00%) |
Aug 04, 2011 | 27.15 | 27.71 | 26.02 | 26.03 | 139,634 | -1.70(-6.13%) |
Aug 03, 2011 | 27.37 | 27.93 | 26.42 | 27.73 | 70,437 | +0.33(+1.20%) |
Aug 02, 2011 | 28.64 | 29.19 | 27.39 | 27.40 | 64,879 | -1.31(-4.56%) |
Aug 01, 2011 | 29.22 | 29.93 | 28.19 | 28.71 | 101,655 | +0.20(+0.70%) |
Jul 29, 2011 | 28.67 | 29.60 | 28.33 | 28.51 | 95,083 | -0.91(-3.09%) |
Jul 28, 2011 | 29.27 | 30.04 | 29.21 | 29.42 | 60,126 | +0.11(+0.38%) |
Jul 27, 2011 | 30.57 | 31.10 | 29.12 | 29.31 | 86,154 | -1.53(-4.96%) |
Jul 26, 2011 | 32.10 | 32.10 | 30.57 | 30.84 | 55,055 | -1.26(-3.93%) |
Jul 25, 2011 | 31.68 | 32.67 | 31.38 | 32.10 | 56,178 | -0.34(-1.05%) |
Jul 22, 2011 | 32.74 | 33.39 | 32.37 | 32.44 | 50,415 | -0.38(-1.16%) |
Jul 21, 2011 | 33.22 | 33.45 | 32.35 | 32.82 | 47,056 | -0.09(-0.27%) |
Jul 20, 2011 | 33.67 | 33.67 | 32.84 | 32.91 | 42,897 | -0.66(-1.97%) |
Jul 19, 2011 | 31.92 | 33.58 | 31.92 | 33.57 | 74,238 | +2.03(+6.44%) |
Jul 18, 2011 | 32.51 | 32.59 | 30.90 | 31.54 | 50,343 | -17.28(-35.40%) |
Jul 15, 2011 | 47.50 | 49.64 | 47.29 | 48.82 | 90,000 | +1.53(+3.24%) |
Jul 14, 2011 | 48.58 | 49.11 | 47.11 | 47.29 | 30,508 | -1.19(-2.45%) |
Jul 13, 2011 | 48.32 | 49.70 | 47.98 | 48.48 | 25,606 | +0.55(+1.15%) |
Jul 12, 2011 | 47.89 | 48.57 | 47.50 | 47.93 | 27,666 | -0.06(-0.13%) |
Jul 11, 2011 | 48.73 | 49.20 | 47.51 | 47.99 | 27,097 | -1.79(-3.60%) |
Jul 08, 2011 | 48.66 | 50.17 | 48.66 | 49.78 | 27,095 | +0.01(+0.02%) |
Jul 07, 2011 | 48.75 | 50.21 | 48.75 | 49.77 | 52,442 | +1.31(+2.70%) |
Jul 06, 2011 | 47.57 | 48.66 | 47.43 | 48.46 | 18,533 | +0.64(+1.34%) |
Jul 05, 2011 | 47.22 | 48.30 | 47.22 | 47.82 | 25,421 | +0.47(+0.99%) |