Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.80 | 30.07 | 29.43 | 29.49 | 67,399 | -0.72(-2.38%) |
Oct 28, 2011 | 30.04 | 30.29 | 29.80 | 30.21 | 117,702 | +0.13(+0.44%) |
Oct 27, 2011 | 30.39 | 30.50 | 29.89 | 30.07 | 176,094 | +0.37(+1.25%) |
Oct 26, 2011 | 30.54 | 30.63 | 29.55 | 29.70 | 205,296 | +0.01(+0.02%) |
Oct 25, 2011 | 28.85 | 30.09 | 28.66 | 29.70 | 355,840 | +0.55(+1.88%) |
Oct 24, 2011 | 28.54 | 29.15 | 28.54 | 29.15 | 261,947 | +0.79(+2.77%) |
Oct 21, 2011 | 28.56 | 28.87 | 28.35 | 28.36 | 328,508 | +0.14(+0.50%) |
Oct 20, 2011 | 27.48 | 28.35 | 27.28 | 28.22 | 329,628 | +0.67(+2.45%) |
Oct 19, 2011 | 27.82 | 28.17 | 27.44 | 27.54 | 232,386 | -0.16(-0.59%) |
Oct 18, 2011 | 27.14 | 27.89 | 26.92 | 27.71 | 188,795 | +0.05(+0.19%) |
Oct 17, 2011 | 28.12 | 28.12 | 27.54 | 27.66 | 116,696 | -0.27(-0.98%) |
Oct 14, 2011 | 28.27 | 28.36 | 27.78 | 27.93 | 98,668 | +0.12(+0.45%) |
Oct 13, 2011 | 27.81 | 28.03 | 27.57 | 27.81 | 74,640 | -0.20(-0.71%) |
Oct 12, 2011 | 27.90 | 28.20 | 27.89 | 28.00 | 222,424 | +0.37(+1.34%) |
Oct 11, 2011 | 27.83 | 27.90 | 27.41 | 27.63 | 198,222 | -1.12(-3.89%) |
Oct 10, 2011 | 27.94 | 28.84 | 27.49 | 28.75 | 104,268 | +2.00(+7.46%) |
Oct 07, 2011 | 27.52 | 27.55 | 26.55 | 26.76 | 193,565 | -0.24(-0.91%) |
Oct 06, 2011 | 26.01 | 27.15 | 25.96 | 27.00 | 227,432 | +0.88(+3.35%) |
Oct 05, 2011 | 26.32 | 26.53 | 25.84 | 26.13 | 294,556 | +0.03(+0.11%) |
Oct 04, 2011 | 26.44 | 27.56 | 25.24 | 26.10 | 612,221 | -0.67(-2.49%) |
Oct 03, 2011 | 27.14 | 27.52 | 26.64 | 26.77 | 216,896 | +0.01(+0.06%) |
Sep 30, 2011 | 26.70 | 27.20 | 26.14 | 26.75 | 189,006 | -0.20(-0.74%) |
Sep 29, 2011 | 27.43 | 27.62 | 26.25 | 26.95 | 258,313 | +0.22(+0.83%) |
Sep 28, 2011 | 28.41 | 28.41 | 26.70 | 26.73 | 190,023 | -1.68(-5.90%) |
Sep 27, 2011 | 29.15 | 29.33 | 28.03 | 28.40 | 292,781 | +0.53(+1.89%) |
Sep 26, 2011 | 27.71 | 27.98 | 27.15 | 27.88 | 312,744 | -0.07(-0.27%) |
Sep 23, 2011 | 29.81 | 29.87 | 27.20 | 27.95 | 399,250 | -2.42(-7.96%) |
Sep 22, 2011 | 30.47 | 31.78 | 29.22 | 30.37 | 268,800 | -1.68(-5.23%) |
Sep 21, 2011 | 32.29 | 33.10 | 31.96 | 32.05 | 237,225 | -0.24(-0.76%) |
Sep 20, 2011 | 32.25 | 32.73 | 32.00 | 32.29 | 260,167 | +0.38(+1.19%) |
Sep 19, 2011 | 33.21 | 33.31 | 31.89 | 31.91 | 146,457 | -1.61(-4.79%) |
Sep 16, 2011 | 33.37 | 33.75 | 33.28 | 33.52 | 255,938 | +0.44(+1.34%) |
Sep 15, 2011 | 34.06 | 34.26 | 33.00 | 33.08 | 172,715 | -1.05(-3.06%) |
Sep 14, 2011 | 33.61 | 34.20 | 33.00 | 34.12 | 103,788 | +0.73(+2.20%) |
Sep 13, 2011 | 33.15 | 33.51 | 32.82 | 33.39 | 130,449 | +0.24(+0.72%) |
Sep 12, 2011 | 33.41 | 34.23 | 32.76 | 33.15 | 140,949 | -0.79(-2.34%) |
Sep 09, 2011 | 34.92 | 34.92 | 33.51 | 33.94 | 167,471 | -1.43(-4.05%) |