Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.15 | 29.38 | 28.17 | 28.19 | 378,771 | -1.23(-4.19%) |
Oct 28, 2011 | 29.97 | 30.08 | 29.38 | 29.43 | 383,831 | -0.47(-1.56%) |
Oct 27, 2011 | 29.66 | 30.31 | 29.11 | 29.89 | 921,889 | +1.16(+4.03%) |
Oct 26, 2011 | 29.04 | 29.28 | 28.11 | 28.73 | 262,329 | +0.10(+0.35%) |
Oct 25, 2011 | 29.23 | 29.25 | 28.58 | 28.63 | 141,638 | -0.64(-2.17%) |
Oct 24, 2011 | 29.10 | 29.41 | 28.96 | 29.27 | 375,882 | +0.31(+1.07%) |
Oct 21, 2011 | 28.82 | 29.13 | 28.59 | 28.96 | 191,547 | +0.51(+1.79%) |
Oct 20, 2011 | 28.61 | 28.76 | 27.98 | 28.45 | 178,095 | -0.03(-0.09%) |
Oct 19, 2011 | 29.01 | 29.15 | 28.39 | 28.48 | 165,079 | -0.48(-1.67%) |
Oct 18, 2011 | 28.64 | 29.28 | 28.21 | 28.96 | 361,294 | +0.46(+1.61%) |
Oct 17, 2011 | 29.40 | 29.55 | 28.35 | 28.50 | 282,968 | -1.13(-3.82%) |
Oct 14, 2011 | 29.74 | 29.74 | 29.09 | 29.63 | 204,062 | +0.03(+0.09%) |
Oct 13, 2011 | 29.81 | 29.98 | 29.17 | 29.61 | 186,729 | -0.29(-0.97%) |
Oct 12, 2011 | 29.62 | 30.18 | 29.45 | 29.90 | 197,553 | +0.55(+1.87%) |
Oct 11, 2011 | 29.43 | 29.75 | 29.19 | 29.35 | 176,135 | -0.23(-0.77%) |
Oct 10, 2011 | 29.07 | 29.60 | 29.06 | 29.58 | 178,489 | +1.08(+3.80%) |
Oct 07, 2011 | 29.43 | 29.43 | 28.14 | 28.49 | 192,325 | -0.64(-2.18%) |
Oct 06, 2011 | 28.40 | 29.17 | 27.98 | 29.13 | 274,095 | +0.86(+3.05%) |
Oct 05, 2011 | 27.70 | 28.43 | 27.34 | 28.27 | 649,943 | +0.79(+2.86%) |
Oct 04, 2011 | 26.06 | 27.53 | 25.67 | 27.48 | 656,193 | +1.26(+4.80%) |
Oct 03, 2011 | 26.90 | 27.33 | 26.21 | 26.22 | 565,398 | -0.78(-2.89%) |
Sep 30, 2011 | 27.68 | 27.80 | 26.98 | 27.00 | 340,417 | -0.98(-3.51%) |
Sep 29, 2011 | 27.76 | 28.19 | 27.44 | 27.98 | 285,001 | +0.59(+2.16%) |
Sep 28, 2011 | 28.47 | 28.57 | 27.30 | 27.39 | 456,522 | -1.11(-3.89%) |
Sep 27, 2011 | 28.31 | 29.33 | 27.93 | 28.50 | 235,470 | +0.77(+2.79%) |
Sep 26, 2011 | 27.76 | 27.76 | 26.84 | 27.73 | 206,403 | +0.28(+1.01%) |
Sep 23, 2011 | 27.29 | 27.67 | 26.96 | 27.45 | 196,827 | +0.21(+0.76%) |
Sep 22, 2011 | 27.88 | 27.92 | 26.96 | 27.24 | 348,479 | -1.27(-4.44%) |
Sep 21, 2011 | 29.84 | 29.84 | 28.48 | 28.51 | 187,241 | -1.28(-4.31%) |
Sep 20, 2011 | 29.96 | 30.02 | 29.62 | 29.79 | 505,380 | +0.03(+0.08%) |
Sep 19, 2011 | 29.58 | 29.84 | 29.23 | 29.77 | 415,665 | -0.50(-1.66%) |
Sep 16, 2011 | 30.42 | 30.74 | 30.13 | 30.27 | 922,919 | -0.11(-0.35%) |
Sep 15, 2011 | 30.06 | 30.53 | 29.81 | 30.38 | 435,115 | +0.57(+1.93%) |
Sep 14, 2011 | 29.36 | 30.13 | 28.85 | 29.80 | 403,848 | +0.75(+2.58%) |
Sep 13, 2011 | 28.92 | 29.19 | 28.59 | 29.05 | 614,495 | +0.12(+0.41%) |
Sep 12, 2011 | 29.29 | 29.56 | 28.32 | 28.94 | 724,287 | -0.64(-2.15%) |
Sep 09, 2011 | 30.48 | 30.60 | 29.39 | 29.57 | 493,455 | -1.28(-4.15%) |
Sep 08, 2011 | 31.08 | 31.29 | 30.75 | 30.85 | 413,583 | -0.51(-1.61%) |
Sep 07, 2011 | 31.38 | 31.56 | 31.14 | 31.36 | 460,149 | +0.40(+1.29%) |
Sep 06, 2011 | 30.43 | 30.99 | 30.32 | 30.96 | 612,050 | -0.27(-0.88%) |
Sep 02, 2011 | 30.25 | 31.37 | 30.20 | 31.23 | 737,588 | -0.05(-0.16%) |
Sep 01, 2011 | 32.13 | 32.30 | 29.80 | 31.28 | 1,910,291 | -3.58(-10.28%) |
Aug 31, 2011 | 34.30 | 35.03 | 33.79 | 34.87 | 517,215 | +0.58(+1.69%) |
Aug 30, 2011 | 34.70 | 34.81 | 33.95 | 34.28 | 428,486 | -0.47(-1.36%) |
Aug 29, 2011 | 33.84 | 34.89 | 33.65 | 34.76 | 233,753 | +1.46(+4.39%) |
Aug 26, 2011 | 32.56 | 33.54 | 32.07 | 33.30 | 288,848 | +0.56(+1.70%) |
Aug 25, 2011 | 33.93 | 34.15 | 32.43 | 32.74 | 251,417 | -0.89(-2.65%) |
Aug 24, 2011 | 33.40 | 33.77 | 33.01 | 33.64 | 175,457 | +0.26(+0.79%) |
Aug 23, 2011 | 32.54 | 33.37 | 32.33 | 33.37 | 136,121 | +1.06(+3.28%) |
Aug 22, 2011 | 32.77 | 32.92 | 32.17 | 32.31 | 136,856 | +0.26(+0.82%) |
Aug 19, 2011 | 32.28 | 33.13 | 32.04 | 32.05 | 111,103 | -0.60(-1.84%) |
Aug 18, 2011 | 33.71 | 33.71 | 32.31 | 32.65 | 152,546 | -1.98(-5.73%) |
Aug 17, 2011 | 34.85 | 34.93 | 34.53 | 34.63 | 204,989 | +0.10(+0.29%) |
Aug 16, 2011 | 34.61 | 34.96 | 34.34 | 34.53 | 115,114 | -0.46(-1.32%) |
Aug 15, 2011 | 34.67 | 35.00 | 34.47 | 35.00 | 128,728 | +0.79(+2.30%) |
Aug 12, 2011 | 34.05 | 34.45 | 33.70 | 34.21 | 280,264 | +0.42(+1.24%) |
Aug 11, 2011 | 32.33 | 34.24 | 32.30 | 33.79 | 286,192 | +1.65(+5.13%) |
Aug 10, 2011 | 32.80 | 33.05 | 31.90 | 32.14 | 394,243 | -0.66(-2.00%) |
Aug 09, 2011 | 32.77 | 32.88 | 30.48 | 32.80 | 308,763 | +2.07(+6.72%) |
Aug 08, 2011 | 32.77 | 33.00 | 30.72 | 30.73 | 380,668 | -2.75(-8.22%) |
Aug 05, 2011 | 34.65 | 34.80 | 32.79 | 33.49 | 360,028 | -0.76(-2.22%) |
Aug 04, 2011 | 35.48 | 35.55 | 34.23 | 34.25 | 384,907 | -1.60(-4.46%) |
Aug 03, 2011 | 36.18 | 36.18 | 35.12 | 35.84 | 489,661 | -0.21(-0.57%) |
Aug 02, 2011 | 37.15 | 37.17 | 36.04 | 36.05 | 385,405 | -1.44(-3.83%) |