Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.61 | 31.69 | 30.15 | 30.48 | 57,247 | -1.54(-4.81%) |
Oct 28, 2011 | 32.02 | 32.10 | 31.29 | 32.02 | 52,095 | +0.08(+0.25%) |
Oct 27, 2011 | 31.61 | 32.18 | 31.05 | 31.94 | 115,659 | +1.70(+5.63%) |
Oct 26, 2011 | 30.48 | 30.56 | 29.67 | 30.24 | 39,985 | +0.24(+0.81%) |
Oct 25, 2011 | 30.15 | 30.48 | 29.59 | 29.99 | 44,473 | -0.65(-2.12%) |
Oct 24, 2011 | 30.24 | 30.64 | 29.59 | 30.64 | 83,977 | +0.49(+1.61%) |
Oct 21, 2011 | 30.32 | 30.72 | 29.69 | 30.15 | 82,232 | +0.49(+1.64%) |
Oct 20, 2011 | 29.26 | 29.67 | 28.13 | 29.67 | 78,829 | +0.41(+1.39%) |
Oct 19, 2011 | 30.07 | 30.48 | 29.18 | 29.26 | 73,094 | -0.81(-2.70%) |
Oct 18, 2011 | 29.99 | 30.15 | 29.02 | 30.07 | 89,119 | +0.32(+1.09%) |
Oct 17, 2011 | 30.72 | 31.05 | 29.18 | 29.75 | 66,793 | -1.46(-4.68%) |
Oct 14, 2011 | 29.99 | 31.21 | 29.51 | 31.21 | 114,795 | +2.03(+6.94%) |
Oct 13, 2011 | 27.64 | 29.18 | 26.91 | 29.18 | 109,527 | +1.70(+6.19%) |
Oct 12, 2011 | 26.51 | 27.97 | 26.26 | 27.48 | 158,430 | +1.78(+6.94%) |
Oct 11, 2011 | 24.97 | 26.34 | 24.48 | 25.70 | 161,624 | +0.81(+3.26%) |
Oct 10, 2011 | 25.05 | 25.62 | 24.56 | 24.89 | 122,467 | +0.24(+0.99%) |
Oct 07, 2011 | 24.89 | 24.97 | 24.16 | 24.64 | 66,098 | +0.16(+0.66%) |
Oct 06, 2011 | 24.90 | 25.13 | 24.32 | 24.48 | 121,845 | -0.16(-0.66%) |
Oct 05, 2011 | 24.56 | 24.97 | 24.32 | 24.64 | 102,906 | +0.49(+2.01%) |
Oct 04, 2011 | 23.91 | 24.40 | 23.35 | 24.16 | 117,075 | +0.00(+0.00%) |
Oct 03, 2011 | 25.78 | 25.94 | 24.07 | 24.16 | 87,721 | -1.54(-5.99%) |
Sep 30, 2011 | 27.32 | 27.56 | 25.62 | 25.70 | 81,634 | -2.11(-7.58%) |
Sep 29, 2011 | 27.64 | 28.04 | 27.32 | 27.80 | 33,130 | +0.73(+2.69%) |
Sep 28, 2011 | 28.37 | 28.70 | 26.75 | 27.07 | 37,459 | -1.38(-4.84%) |
Sep 27, 2011 | 27.88 | 28.94 | 27.56 | 28.45 | 84,893 | +1.46(+5.41%) |
Sep 26, 2011 | 27.80 | 27.88 | 26.75 | 26.99 | 37,117 | -0.41(-1.48%) |
Sep 23, 2011 | 25.86 | 27.97 | 25.70 | 27.40 | 42,482 | +1.22(+4.64%) |
Sep 22, 2011 | 26.02 | 26.95 | 25.45 | 26.18 | 80,421 | -0.65(-2.42%) |
Sep 21, 2011 | 28.86 | 28.91 | 26.83 | 26.83 | 44,612 | -2.11(-7.28%) |
Sep 20, 2011 | 29.43 | 29.83 | 28.37 | 28.94 | 64,543 | -0.57(-1.92%) |
Sep 19, 2011 | 29.35 | 29.90 | 29.11 | 29.51 | 55,173 | -0.40(-1.33%) |
Sep 16, 2011 | 30.62 | 30.70 | 29.03 | 29.90 | 63,067 | -0.56(-1.83%) |
Sep 15, 2011 | 30.06 | 30.54 | 29.43 | 30.46 | 50,115 | +0.88(+2.96%) |
Sep 14, 2011 | 28.87 | 30.22 | 28.31 | 29.59 | 75,416 | +1.04(+3.63%) |
Sep 13, 2011 | 27.51 | 29.03 | 27.22 | 28.55 | 70,629 | +1.28(+4.68%) |
Sep 12, 2011 | 27.11 | 27.43 | 26.32 | 27.27 | 51,565 | -0.32(-1.16%) |
Sep 09, 2011 | 27.51 | 28.07 | 27.11 | 27.59 | 51,254 | -0.40(-1.42%) |
Sep 08, 2011 | 28.15 | 28.79 | 27.51 | 27.99 | 62,244 | -0.64(-2.23%) |
Sep 07, 2011 | 28.87 | 29.11 | 28.31 | 28.63 | 81,505 | +0.64(+2.28%) |
Sep 06, 2011 | 27.91 | 28.63 | 27.11 | 27.99 | 58,425 | -0.56(-1.96%) |
Sep 02, 2011 | 30.22 | 30.22 | 28.39 | 28.55 | 95,680 | -1.99(-6.53%) |
Sep 01, 2011 | 31.10 | 31.42 | 30.46 | 30.54 | 75,163 | +0.08(+0.26%) |
Aug 31, 2011 | 30.22 | 30.86 | 29.90 | 30.46 | 101,973 | +0.56(+1.87%) |
Aug 30, 2011 | 29.51 | 30.78 | 29.03 | 29.90 | 158,064 | +0.40(+1.35%) |
Aug 29, 2011 | 28.71 | 29.90 | 28.39 | 29.51 | 160,382 | +1.04(+3.64%) |
Aug 26, 2011 | 27.59 | 28.87 | 27.59 | 28.47 | 74,728 | +0.48(+1.71%) |
Aug 25, 2011 | 28.63 | 28.63 | 27.83 | 27.99 | 97,927 | +0.08(+0.29%) |
Aug 24, 2011 | 26.64 | 28.22 | 26.32 | 27.91 | 135,125 | +1.28(+4.79%) |
Aug 23, 2011 | 25.20 | 26.79 | 24.80 | 26.64 | 144,370 | +1.91(+7.74%) |
Aug 22, 2011 | 26.64 | 28.71 | 24.40 | 24.72 | 136,315 | -0.16(-0.64%) |
Aug 19, 2011 | 25.44 | 26.32 | 24.48 | 24.88 | 73,169 | -0.64(-2.50%) |
Aug 18, 2011 | 26.40 | 26.79 | 25.52 | 25.52 | 64,292 | -1.83(-6.71%) |
Aug 17, 2011 | 26.40 | 27.51 | 25.84 | 27.35 | 90,191 | +1.44(+5.54%) |
Aug 16, 2011 | 25.52 | 26.32 | 25.20 | 25.92 | 69,774 | +0.32(+1.25%) |
Aug 15, 2011 | 26.87 | 27.51 | 25.60 | 25.60 | 152,327 | -1.52(-5.59%) |
Aug 12, 2011 | 27.27 | 27.82 | 26.56 | 27.11 | 58,882 | +0.48(+1.80%) |
Aug 11, 2011 | 25.68 | 27.03 | 25.52 | 26.64 | 82,682 | +1.28(+5.03%) |
Aug 10, 2011 | 24.40 | 26.08 | 24.24 | 25.36 | 87,388 | +0.24(+0.95%) |
Aug 09, 2011 | 26.16 | 26.40 | 23.29 | 25.12 | 173,698 | +1.75(+7.51%) |
Aug 08, 2011 | 26.16 | 26.40 | 22.93 | 23.37 | 256,543 | -3.91(-14.33%) |
Aug 05, 2011 | 27.51 | 28.71 | 25.76 | 27.27 | 225,484 | -0.24(-0.87%) |
Aug 04, 2011 | 30.54 | 30.54 | 27.19 | 27.51 | 167,848 | -3.51(-11.31%) |
Aug 03, 2011 | 31.90 | 32.22 | 29.67 | 31.02 | 170,622 | -0.88(-2.75%) |
Aug 02, 2011 | 33.57 | 33.57 | 31.74 | 31.90 | 121,198 | -2.07(-6.10%) |