Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 35.24 | 35.42 | 34.11 | 34.16 | 56,614 | -1.91(-5.30%) |
Oct 28, 2011 | 35.69 | 36.83 | 35.27 | 36.07 | 68,192 | -0.45(-1.24%) |
Oct 27, 2011 | 33.85 | 36.75 | 33.85 | 36.52 | 151,727 | +3.23(+9.69%) |
Oct 26, 2011 | 33.23 | 33.55 | 31.95 | 33.30 | 101,759 | +0.85(+2.63%) |
Oct 25, 2011 | 33.54 | 33.66 | 32.31 | 32.44 | 62,454 | -1.49(-4.39%) |
Oct 24, 2011 | 31.59 | 34.04 | 31.29 | 33.93 | 193,011 | +2.54(+8.09%) |
Oct 21, 2011 | 31.98 | 31.98 | 30.94 | 31.39 | 193,628 | +0.01(+0.03%) |
Oct 20, 2011 | 32.74 | 33.06 | 30.28 | 31.38 | 121,659 | -0.72(-2.23%) |
Oct 19, 2011 | 33.03 | 33.74 | 31.74 | 32.10 | 58,458 | -1.22(-3.65%) |
Oct 18, 2011 | 30.93 | 33.77 | 30.52 | 33.31 | 147,837 | +2.67(+8.71%) |
Oct 17, 2011 | 31.88 | 32.06 | 30.50 | 30.65 | 67,106 | -1.67(-5.16%) |
Oct 14, 2011 | 31.97 | 32.32 | 31.65 | 32.31 | 119,014 | +0.43(+1.35%) |
Oct 13, 2011 | 31.90 | 32.13 | 31.55 | 31.88 | 69,540 | -0.30(-0.94%) |
Oct 12, 2011 | 32.86 | 33.37 | 32.12 | 32.19 | 148,007 | -0.40(-1.23%) |
Oct 11, 2011 | 31.37 | 32.77 | 31.21 | 32.59 | 148,660 | +0.94(+2.98%) |
Oct 10, 2011 | 31.06 | 31.65 | 30.50 | 31.65 | 107,031 | +1.36(+4.50%) |
Oct 07, 2011 | 32.32 | 32.32 | 30.12 | 30.28 | 115,410 | -1.89(-5.88%) |
Oct 06, 2011 | 31.30 | 32.25 | 31.06 | 32.18 | 106,141 | +0.83(+2.66%) |
Oct 05, 2011 | 30.68 | 31.59 | 29.83 | 31.34 | 121,074 | +0.61(+1.98%) |
Oct 04, 2011 | 26.86 | 30.96 | 26.62 | 30.73 | 153,089 | +3.54(+13.02%) |
Oct 03, 2011 | 28.78 | 29.65 | 27.17 | 27.19 | 170,048 | -1.62(-5.62%) |
Sep 30, 2011 | 29.26 | 29.89 | 28.55 | 28.81 | 225,171 | -0.12(-0.41%) |
Sep 29, 2011 | 29.47 | 29.77 | 28.14 | 28.93 | 113,743 | +0.32(+1.13%) |
Sep 28, 2011 | 30.11 | 30.59 | 28.58 | 28.61 | 187,369 | -1.54(-5.11%) |
Sep 27, 2011 | 29.14 | 30.55 | 28.72 | 30.15 | 206,919 | +1.81(+6.41%) |
Sep 26, 2011 | 27.52 | 28.37 | 26.67 | 28.33 | 54,089 | +1.22(+4.49%) |
Sep 23, 2011 | 26.71 | 27.97 | 26.60 | 27.11 | 97,038 | +0.51(+1.92%) |
Sep 22, 2011 | 27.07 | 27.95 | 26.10 | 26.60 | 170,694 | -1.39(-4.98%) |
Sep 21, 2011 | 29.35 | 29.58 | 27.96 | 28.00 | 142,511 | -1.30(-4.45%) |
Sep 20, 2011 | 30.74 | 30.89 | 29.24 | 29.30 | 93,750 | -1.14(-3.74%) |
Sep 19, 2011 | 30.23 | 30.81 | 29.74 | 30.44 | 50,719 | -0.60(-1.93%) |
Sep 16, 2011 | 32.22 | 32.44 | 30.84 | 31.04 | 114,354 | -0.86(-2.71%) |
Sep 15, 2011 | 31.28 | 31.90 | 30.59 | 31.90 | 67,555 | +1.06(+3.44%) |
Sep 14, 2011 | 30.02 | 31.53 | 28.90 | 30.84 | 87,329 | +1.12(+3.76%) |
Sep 13, 2011 | 28.68 | 29.90 | 28.61 | 29.72 | 112,491 | +1.23(+4.30%) |
Sep 12, 2011 | 28.26 | 29.00 | 27.59 | 28.50 | 110,338 | -0.30(-1.06%) |
Sep 09, 2011 | 29.22 | 29.34 | 28.06 | 28.80 | 162,685 | -0.97(-3.26%) |
Sep 08, 2011 | 30.46 | 30.91 | 29.52 | 29.77 | 67,836 | -1.07(-3.47%) |
Sep 07, 2011 | 30.61 | 30.91 | 30.16 | 30.84 | 105,318 | +1.00(+3.35%) |
Sep 06, 2011 | 28.43 | 29.89 | 28.35 | 29.84 | 124,719 | +0.23(+0.76%) |
Sep 02, 2011 | 31.02 | 31.11 | 29.44 | 29.62 | 98,338 | -2.41(-7.53%) |
Sep 01, 2011 | 33.82 | 34.29 | 31.76 | 32.03 | 137,700 | -1.82(-5.39%) |
Aug 31, 2011 | 33.86 | 34.71 | 33.12 | 33.85 | 96,910 | +0.29(+0.88%) |
Aug 30, 2011 | 32.69 | 33.70 | 32.33 | 33.56 | 113,144 | +0.50(+1.51%) |
Aug 29, 2011 | 30.92 | 33.10 | 30.92 | 33.06 | 84,169 | +2.55(+8.36%) |
Aug 26, 2011 | 29.07 | 30.56 | 28.31 | 30.51 | 125,669 | +1.18(+4.01%) |
Aug 25, 2011 | 30.52 | 30.52 | 29.19 | 29.33 | 134,158 | -0.77(-2.57%) |
Aug 24, 2011 | 29.73 | 30.56 | 29.43 | 30.11 | 71,294 | +0.37(+1.25%) |
Aug 23, 2011 | 28.42 | 29.77 | 27.79 | 29.73 | 231,546 | +1.50(+5.32%) |
Aug 22, 2011 | 28.91 | 29.16 | 27.78 | 28.23 | 150,549 | +0.31(+1.12%) |
Aug 19, 2011 | 26.98 | 28.60 | 26.78 | 27.92 | 193,376 | +0.28(+1.03%) |
Aug 18, 2011 | 29.03 | 29.10 | 27.26 | 27.63 | 220,102 | -2.33(-7.76%) |
Aug 17, 2011 | 29.44 | 29.99 | 29.27 | 29.96 | 155,967 | +0.70(+2.38%) |
Aug 16, 2011 | 28.90 | 29.70 | 28.89 | 29.26 | 139,389 | -0.18(-0.60%) |
Aug 15, 2011 | 28.85 | 29.50 | 28.59 | 29.44 | 75,925 | +1.03(+3.63%) |
Aug 12, 2011 | 27.90 | 28.93 | 27.36 | 28.41 | 140,550 | +0.95(+3.47%) |
Aug 11, 2011 | 26.08 | 27.93 | 25.65 | 27.46 | 394,772 | +1.75(+6.82%) |
Aug 10, 2011 | 26.80 | 26.89 | 25.65 | 25.70 | 350,093 | -1.88(-6.82%) |
Aug 09, 2011 | 33.80 | 29.36 | 25.73 | 27.59 | 372,495 | -0.63(-2.22%) |
Aug 08, 2011 | 33.80 | 34.24 | 28.15 | 28.21 | 398,659 | -6.13(-17.86%) |
Aug 05, 2011 | 33.85 | 37.18 | 33.01 | 34.34 | 344,721 | +1.01(+3.03%) |
Aug 04, 2011 | 34.72 | 38.22 | 32.70 | 33.34 | 454,427 | -8.68(-20.66%) |
Aug 03, 2011 | 42.18 | 42.75 | 41.51 | 42.02 | 224,734 | -0.11(-0.26%) |
Aug 02, 2011 | 42.42 | 43.28 | 42.12 | 42.12 | 136,658 | -0.75(-1.76%) |