Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 41.35 | 42.96 | 40.98 | 41.04 | 80,401 | -1.23(-2.92%) |
Sep 29, 2011 | 42.12 | 42.32 | 40.70 | 42.27 | 75,666 | +1.53(+3.76%) |
Sep 28, 2011 | 43.84 | 43.84 | 40.48 | 40.74 | 83,569 | -2.95(-6.76%) |
Sep 27, 2011 | 43.78 | 45.41 | 42.81 | 43.69 | 70,000 | +0.96(+2.24%) |
Sep 26, 2011 | 41.78 | 42.89 | 40.73 | 42.73 | 35,052 | +1.47(+3.56%) |
Sep 23, 2011 | 40.76 | 42.39 | 40.60 | 41.27 | 76,910 | +0.54(+1.33%) |
Sep 22, 2011 | 40.03 | 41.34 | 39.48 | 40.72 | 134,259 | -1.02(-2.44%) |
Sep 21, 2011 | 43.23 | 43.89 | 41.58 | 41.74 | 87,402 | -1.43(-3.30%) |
Sep 20, 2011 | 44.47 | 44.47 | 42.70 | 43.17 | 78,918 | -1.09(-2.45%) |
Sep 19, 2011 | 43.80 | 44.50 | 43.00 | 44.25 | 50,212 | -0.56(-1.25%) |
Sep 16, 2011 | 44.29 | 44.84 | 43.98 | 44.81 | 77,088 | +0.91(+2.07%) |
Sep 15, 2011 | 44.44 | 44.49 | 43.04 | 43.90 | 45,126 | +0.11(+0.25%) |
Sep 14, 2011 | 42.44 | 44.51 | 41.47 | 43.79 | 92,188 | +1.90(+4.54%) |
Sep 13, 2011 | 41.24 | 42.33 | 40.80 | 41.89 | 77,158 | +0.82(+2.00%) |
Sep 12, 2011 | 39.60 | 41.48 | 39.60 | 41.07 | 46,922 | +0.76(+1.89%) |
Sep 09, 2011 | 41.56 | 41.56 | 39.55 | 40.31 | 98,471 | -1.72(-4.10%) |
Sep 08, 2011 | 43.34 | 43.84 | 41.66 | 42.03 | 50,853 | -1.63(-3.73%) |
Sep 07, 2011 | 43.00 | 43.91 | 42.65 | 43.66 | 58,455 | +1.55(+3.69%) |
Sep 06, 2011 | 40.84 | 42.55 | 40.72 | 42.10 | 61,491 | -0.43(-1.02%) |
Sep 02, 2011 | 43.59 | 44.45 | 42.16 | 42.54 | 73,785 | -2.38(-5.29%) |
Sep 01, 2011 | 46.27 | 46.81 | 44.20 | 44.91 | 76,786 | -1.18(-2.56%) |
Aug 31, 2011 | 47.26 | 47.26 | 45.27 | 46.09 | 59,120 | -0.92(-1.97%) |
Aug 30, 2011 | 46.28 | 47.37 | 45.38 | 47.02 | 37,299 | +0.39(+0.84%) |
Aug 29, 2011 | 45.18 | 46.70 | 44.67 | 46.63 | 67,828 | +2.00(+4.49%) |
Aug 26, 2011 | 42.92 | 45.04 | 42.77 | 44.62 | 74,615 | +1.40(+3.24%) |
Aug 25, 2011 | 46.60 | 46.60 | 43.11 | 43.22 | 71,894 | -3.05(-6.58%) |
Aug 24, 2011 | 44.69 | 46.41 | 44.49 | 46.27 | 84,449 | +1.36(+3.02%) |
Aug 23, 2011 | 40.20 | 45.08 | 40.09 | 44.91 | 140,851 | +4.97(+12.45%) |
Aug 22, 2011 | 39.76 | 41.85 | 38.78 | 39.94 | 75,621 | +1.53(+3.98%) |
Aug 19, 2011 | 37.58 | 39.92 | 37.58 | 38.41 | 73,582 | +0.61(+1.62%) |
Aug 18, 2011 | 39.72 | 40.52 | 37.48 | 37.80 | 90,636 | -3.56(-8.61%) |
Aug 17, 2011 | 41.14 | 42.09 | 40.72 | 41.37 | 41,046 | +0.58(+1.41%) |
Aug 16, 2011 | 41.69 | 42.27 | 40.29 | 40.79 | 58,429 | -1.30(-3.08%) |
Aug 15, 2011 | 41.65 | 42.59 | 41.22 | 42.09 | 39,358 | +1.12(+2.73%) |
Aug 12, 2011 | 41.38 | 41.51 | 39.98 | 40.97 | 45,802 | +0.13(+0.31%) |
Aug 11, 2011 | 38.37 | 41.56 | 38.19 | 40.84 | 83,740 | +2.87(+7.55%) |
Aug 10, 2011 | 40.36 | 41.00 | 37.71 | 37.97 | 82,720 | -3.79(-9.08%) |
Aug 09, 2011 | 40.26 | 43.60 | 36.68 | 41.77 | 175,592 | +2.54(+6.47%) |
Aug 08, 2011 | 41.88 | 44.80 | 39.19 | 39.23 | 189,372 | -4.41(-10.11%) |
Aug 05, 2011 | 42.49 | 43.74 | 40.81 | 43.64 | 102,245 | +1.75(+4.17%) |
Aug 04, 2011 | 43.34 | 44.20 | 41.89 | 41.89 | 72,803 | -2.20(-4.98%) |
Aug 03, 2011 | 43.67 | 44.59 | 42.03 | 44.09 | 44,402 | +0.61(+1.40%) |
Aug 02, 2011 | 44.12 | 45.49 | 43.45 | 43.48 | 61,311 | -1.13(-2.53%) |
Aug 01, 2011 | 45.53 | 45.62 | 44.01 | 44.61 | 57,332 | -0.21(-0.47%) |
Jul 29, 2011 | 43.17 | 45.03 | 43.13 | 44.82 | 35,527 | +0.92(+2.11%) |
Jul 28, 2011 | 44.11 | 44.88 | 43.61 | 43.90 | 28,743 | -0.04(-0.10%) |
Jul 27, 2011 | 45.66 | 46.28 | 43.83 | 43.94 | 70,677 | -2.00(-4.36%) |
Jul 26, 2011 | 47.42 | 47.42 | 45.83 | 45.94 | 29,843 | -1.51(-3.18%) |
Jul 25, 2011 | 47.68 | 48.61 | 47.00 | 47.45 | 34,659 | -0.76(-1.57%) |
Jul 22, 2011 | 48.63 | 48.70 | 47.29 | 48.20 | 19,042 | +0.06(+0.12%) |
Jul 21, 2011 | 47.50 | 48.34 | 46.90 | 48.15 | 44,550 | +0.91(+1.92%) |
Jul 20, 2011 | 48.15 | 48.15 | 46.90 | 47.24 | 19,849 | -1.01(-2.09%) |
Jul 19, 2011 | 46.75 | 48.65 | 46.66 | 48.25 | 44,117 | +1.92(+4.14%) |
Jul 18, 2011 | 46.92 | 46.97 | 45.81 | 46.33 | 27,598 | -0.76(-1.62%) |
Jul 15, 2011 | 47.22 | 47.88 | 46.81 | 47.09 | 53,373 | +0.01(+0.02%) |
Jul 14, 2011 | 47.72 | 48.15 | 46.55 | 47.09 | 34,167 | -0.61(-1.28%) |
Jul 13, 2011 | 48.22 | 48.58 | 46.99 | 47.70 | 55,001 | +0.00(+0.00%) |
Jul 12, 2011 | 47.92 | 48.76 | 47.56 | 47.70 | 38,915 | -0.60(-1.25%) |
Jul 11, 2011 | 49.10 | 49.37 | 48.12 | 48.30 | 36,086 | -1.49(-3.00%) |
Jul 08, 2011 | 49.46 | 50.04 | 48.89 | 49.79 | 27,533 | -0.68(-1.34%) |
Jul 07, 2011 | 49.88 | 50.56 | 48.89 | 50.47 | 58,577 | +1.30(+2.64%) |
Jul 06, 2011 | 48.31 | 49.21 | 48.27 | 49.17 | 40,339 | +0.72(+1.49%) |
Jul 05, 2011 | 48.20 | 48.50 | 47.51 | 48.45 | 40,547 | +0.25(+0.53%) |