Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.52 | 22.62 | 19.98 | 20.46 | 2,284,674 | -2.14(-9.47%) |
Sep 29, 2011 | 23.59 | 24.30 | 21.17 | 22.60 | 4,658,935 | -0.30(-1.31%) |
Sep 28, 2011 | 26.21 | 26.29 | 22.61 | 22.90 | 5,199,913 | -3.46(-13.13%) |
Sep 27, 2011 | 25.80 | 27.03 | 25.55 | 26.36 | 1,270,433 | +1.30(+5.19%) |
Sep 26, 2011 | 26.00 | 26.00 | 24.68 | 25.06 | 926,183 | -0.48(-1.88%) |
Sep 23, 2011 | 25.22 | 25.55 | 24.95 | 25.54 | 990,475 | +0.14(+0.55%) |
Sep 22, 2011 | 26.66 | 26.76 | 24.15 | 25.40 | 3,224,608 | -2.56(-9.16%) |
Sep 21, 2011 | 29.42 | 29.63 | 27.93 | 27.96 | 916,186 | -0.65(-2.27%) |
Sep 20, 2011 | 29.85 | 30.00 | 28.31 | 28.61 | 725,311 | -0.96(-3.25%) |
Sep 19, 2011 | 29.50 | 29.85 | 28.69 | 29.57 | 390,214 | -0.44(-1.47%) |
Sep 16, 2011 | 29.69 | 30.04 | 29.45 | 30.01 | 599,194 | +0.27(+0.91%) |
Sep 15, 2011 | 29.53 | 29.86 | 29.01 | 29.74 | 516,814 | +0.58(+1.99%) |
Sep 14, 2011 | 28.55 | 29.84 | 28.30 | 29.16 | 1,635,473 | +0.78(+2.75%) |
Sep 13, 2011 | 29.06 | 29.30 | 28.11 | 28.38 | 976,025 | -0.64(-2.21%) |
Sep 12, 2011 | 29.67 | 30.05 | 28.70 | 29.02 | 1,186,827 | -0.91(-3.04%) |
Sep 09, 2011 | 30.00 | 30.66 | 29.55 | 29.93 | 632,546 | -0.33(-1.09%) |
Sep 08, 2011 | 30.00 | 31.00 | 29.36 | 30.26 | 786,899 | +0.46(+1.54%) |
Sep 07, 2011 | 29.66 | 30.02 | 29.55 | 29.80 | 847,046 | +0.58(+1.98%) |
Sep 06, 2011 | 29.50 | 29.86 | 28.89 | 29.22 | 1,186,931 | -1.16(-3.82%) |
Sep 02, 2011 | 30.43 | 31.31 | 30.02 | 30.38 | 698,018 | -0.81(-2.60%) |
Sep 01, 2011 | 31.09 | 31.90 | 31.04 | 31.19 | 1,117,743 | +0.22(+0.71%) |
Aug 31, 2011 | 30.60 | 31.71 | 30.60 | 30.97 | 2,125,527 | +1.01(+3.37%) |
Aug 30, 2011 | 29.97 | 30.66 | 29.88 | 29.96 | 869,894 | -0.39(-1.29%) |
Aug 29, 2011 | 30.82 | 31.08 | 30.06 | 30.35 | 466,233 | -0.10(-0.33%) |
Aug 26, 2011 | 30.31 | 30.68 | 29.75 | 30.45 | 398,938 | -0.05(-0.16%) |
Aug 25, 2011 | 32.00 | 32.03 | 30.30 | 30.50 | 925,171 | -0.45(-1.45%) |
Aug 24, 2011 | 28.17 | 32.00 | 28.15 | 30.95 | 1,336,179 | +2.02(+6.98%) |
Aug 23, 2011 | 29.11 | 29.27 | 27.85 | 28.93 | 1,049,783 | -0.12(-0.41%) |
Aug 22, 2011 | 30.97 | 31.00 | 28.85 | 29.05 | 696,760 | -0.94(-3.13%) |
Aug 19, 2011 | 29.00 | 30.22 | 28.48 | 29.99 | 658,646 | +0.43(+1.45%) |
Aug 18, 2011 | 29.04 | 29.79 | 28.69 | 29.56 | 1,151,813 | -0.45(-1.50%) |
Aug 17, 2011 | 30.15 | 30.40 | 29.53 | 30.01 | 1,200,514 | +0.83(+2.84%) |
Aug 16, 2011 | 30.51 | 30.78 | 28.90 | 29.18 | 1,491,738 | -1.41(-4.61%) |
Aug 15, 2011 | 30.68 | 31.96 | 30.47 | 30.59 | 735,286 | -0.07(-0.23%) |
Aug 12, 2011 | 31.10 | 32.30 | 30.63 | 30.66 | 986,488 | +0.00(+0.00%) |
Aug 11, 2011 | 29.85 | 32.17 | 29.65 | 30.66 | 1,830,067 | +0.93(+3.13%) |
Aug 10, 2011 | 29.64 | 31.49 | 28.60 | 29.73 | 1,138,342 | -0.03(-0.10%) |
Aug 09, 2011 | 28.39 | 29.83 | 26.11 | 29.76 | 1,818,970 | +2.72(+10.06%) |
Aug 08, 2011 | 28.88 | 29.73 | 26.02 | 27.04 | 2,973,702 | -3.79(-12.29%) |
Aug 05, 2011 | 32.72 | 32.90 | 30.50 | 30.83 | 2,193,260 | -1.78(-5.46%) |
Aug 04, 2011 | 34.00 | 34.25 | 32.50 | 32.61 | 1,056,818 | -1.63(-4.76%) |
Aug 03, 2011 | 32.81 | 34.45 | 31.75 | 34.24 | 1,559,053 | +1.77(+5.45%) |
Aug 02, 2011 | 33.00 | 33.96 | 32.34 | 32.47 | 1,115,201 | -0.32(-0.98%) |
Aug 01, 2011 | 35.38 | 35.95 | 32.14 | 32.79 | 1,689,291 | -2.19(-6.26%) |
Jul 29, 2011 | 37.00 | 37.01 | 34.82 | 34.98 | 1,991,810 | -2.76(-7.31%) |
Jul 28, 2011 | 38.16 | 38.40 | 32.65 | 37.74 | 3,705,996 | -0.77(-2.00%) |
Jul 27, 2011 | 37.01 | 38.99 | 36.31 | 38.51 | 2,098,924 | +1.06(+2.83%) |
Jul 26, 2011 | 37.15 | 39.67 | 37.00 | 37.45 | 2,828,701 | +0.89(+2.43%) |
Jul 25, 2011 | 35.55 | 37.12 | 35.43 | 36.56 | 822,111 | +0.91(+2.55%) |
Jul 22, 2011 | 36.09 | 36.45 | 34.76 | 35.65 | 883,510 | +0.72(+2.06%) |
Jul 21, 2011 | 35.08 | 35.53 | 34.70 | 34.93 | 453,068 | -0.06(-0.17%) |
Jul 20, 2011 | 35.93 | 36.63 | 34.80 | 34.99 | 733,510 | -0.76(-2.13%) |
Jul 19, 2011 | 36.25 | 36.75 | 35.64 | 35.75 | 1,332,052 | -0.16(-0.45%) |
Jul 18, 2011 | 35.05 | 35.91 | 34.73 | 35.91 | 1,049,308 | +0.92(+2.63%) |
Jul 15, 2011 | 34.99 | 35.67 | 34.33 | 34.99 | 975,266 | +0.82(+2.40%) |
Jul 14, 2011 | 34.89 | 35.26 | 33.37 | 34.17 | 1,127,337 | -0.32(-0.93%) |
Jul 13, 2011 | 34.25 | 34.95 | 33.96 | 34.49 | 908,263 | +0.95(+2.83%) |
Jul 12, 2011 | 34.21 | 35.18 | 33.19 | 33.54 | 1,279,804 | -0.59(-1.73%) |
Jul 11, 2011 | 35.35 | 37.09 | 33.90 | 34.13 | 3,324,304 | -1.82(-5.06%) |
Jul 08, 2011 | 33.70 | 36.00 | 33.60 | 35.95 | 1,747,922 | +1.80(+5.27%) |
Jul 07, 2011 | 34.25 | 34.40 | 33.81 | 34.15 | 1,396,183 | +0.22(+0.65%) |
Jul 06, 2011 | 33.77 | 35.00 | 33.14 | 33.93 | 1,848,363 | -0.16(-0.45%) |
Jul 05, 2011 | 36.20 | 36.30 | 33.79 | 34.09 | 1,688,151 | -1.60(-4.50%) |