Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.79 | 31.80 | 30.71 | 31.14 | 772,902 | -1.35(-4.16%) |
Oct 28, 2011 | 32.38 | 32.94 | 32.00 | 32.49 | 726,074 | -0.36(-1.10%) |
Oct 27, 2011 | 32.35 | 33.74 | 31.93 | 32.85 | 1,211,692 | +1.58(+5.05%) |
Oct 26, 2011 | 31.59 | 31.70 | 29.61 | 31.27 | 987,041 | +0.42(+1.36%) |
Oct 25, 2011 | 32.73 | 32.93 | 30.76 | 30.85 | 933,486 | -2.25(-6.80%) |
Oct 24, 2011 | 31.53 | 33.25 | 31.28 | 33.10 | 985,655 | +1.95(+6.26%) |
Oct 21, 2011 | 30.84 | 31.17 | 29.99 | 31.15 | 1,025,290 | +0.96(+3.18%) |
Oct 20, 2011 | 30.00 | 30.56 | 29.08 | 30.19 | 924,000 | +0.45(+1.51%) |
Oct 19, 2011 | 29.91 | 30.64 | 29.50 | 29.74 | 864,531 | -0.23(-0.77%) |
Oct 18, 2011 | 28.47 | 30.20 | 27.83 | 29.97 | 1,094,934 | +1.57(+5.53%) |
Oct 17, 2011 | 28.92 | 29.47 | 28.29 | 28.40 | 932,253 | -0.53(-1.83%) |
Oct 14, 2011 | 27.99 | 28.93 | 27.75 | 28.93 | 525,241 | +1.47(+5.35%) |
Oct 13, 2011 | 26.70 | 27.65 | 25.65 | 27.46 | 684,834 | +0.62(+2.31%) |
Oct 12, 2011 | 27.23 | 28.00 | 26.70 | 26.84 | 981,330 | +0.19(+0.71%) |
Oct 11, 2011 | 25.41 | 26.95 | 25.07 | 26.65 | 940,754 | +0.84(+3.25%) |
Oct 10, 2011 | 24.37 | 25.93 | 24.10 | 25.81 | 826,079 | +1.99(+8.35%) |
Oct 07, 2011 | 23.55 | 24.36 | 23.15 | 23.82 | 1,262,303 | +0.39(+1.66%) |
Oct 06, 2011 | 23.41 | 23.85 | 22.61 | 23.43 | 934,288 | +0.34(+1.47%) |
Oct 05, 2011 | 22.75 | 23.36 | 21.83 | 23.09 | 927,590 | +0.64(+2.85%) |
Oct 04, 2011 | 20.50 | 22.58 | 18.72 | 22.45 | 1,632,875 | +1.44(+6.85%) |
Oct 03, 2011 | 23.75 | 24.09 | 20.54 | 21.01 | 1,287,783 | -3.17(-13.11%) |
Sep 30, 2011 | 24.96 | 25.43 | 24.16 | 24.18 | 797,764 | -1.48(-5.77%) |
Sep 29, 2011 | 26.26 | 26.89 | 24.46 | 25.66 | 1,388,559 | +0.53(+2.11%) |
Sep 28, 2011 | 26.01 | 26.97 | 25.12 | 25.13 | 2,713,096 | +0.61(+2.49%) |
Sep 27, 2011 | 24.60 | 26.19 | 24.15 | 24.52 | 1,009,884 | +0.96(+4.07%) |
Sep 26, 2011 | 22.85 | 23.63 | 22.01 | 23.56 | 821,048 | +1.07(+4.76%) |
Sep 23, 2011 | 22.77 | 23.74 | 22.01 | 22.49 | 705,637 | -0.56(-2.43%) |
Sep 22, 2011 | 25.50 | 25.50 | 22.25 | 23.05 | 1,187,215 | -3.30(-12.52%) |
Sep 21, 2011 | 27.46 | 28.70 | 26.31 | 26.35 | 721,528 | -1.25(-4.53%) |
Sep 20, 2011 | 28.95 | 29.40 | 27.58 | 27.60 | 484,835 | -1.13(-3.93%) |
Sep 19, 2011 | 28.20 | 29.20 | 27.34 | 28.73 | 517,832 | -0.40(-1.37%) |
Sep 16, 2011 | 29.34 | 29.58 | 27.90 | 29.13 | 1,223,216 | +0.08(+0.28%) |
Sep 15, 2011 | 28.06 | 29.09 | 27.50 | 29.05 | 786,841 | +1.66(+6.06%) |
Sep 14, 2011 | 27.62 | 27.97 | 26.39 | 27.39 | 513,054 | +0.14(+0.51%) |
Sep 13, 2011 | 26.41 | 27.37 | 26.13 | 27.25 | 790,140 | +0.98(+3.73%) |
Sep 12, 2011 | 25.60 | 26.82 | 25.18 | 26.27 | 579,769 | +0.01(+0.04%) |
Sep 09, 2011 | 27.49 | 27.76 | 25.89 | 26.26 | 731,599 | -1.71(-6.11%) |
Sep 08, 2011 | 27.90 | 29.60 | 27.90 | 27.97 | 1,300,510 | -0.10(-0.36%) |
Sep 07, 2011 | 28.23 | 28.55 | 27.25 | 28.07 | 1,168,846 | +0.81(+2.97%) |
Sep 06, 2011 | 26.30 | 27.34 | 26.12 | 27.26 | 973,984 | -0.80(-2.85%) |
Sep 02, 2011 | 28.09 | 28.81 | 27.16 | 28.06 | 1,072,965 | -1.18(-4.04%) |
Sep 01, 2011 | 28.73 | 30.90 | 28.73 | 29.24 | 1,665,149 | +0.33(+1.14%) |
Aug 31, 2011 | 28.92 | 29.45 | 28.01 | 28.91 | 866,454 | +0.21(+0.73%) |
Aug 30, 2011 | 27.30 | 29.00 | 26.67 | 28.70 | 983,523 | +1.27(+4.63%) |
Aug 29, 2011 | 26.24 | 27.46 | 26.24 | 27.43 | 600,910 | +1.72(+6.69%) |
Aug 26, 2011 | 24.67 | 25.96 | 24.07 | 25.71 | 844,928 | +0.81(+3.25%) |
Aug 25, 2011 | 26.43 | 26.82 | 24.66 | 24.90 | 758,650 | -1.25(-4.78%) |
Aug 24, 2011 | 26.06 | 26.53 | 25.26 | 26.15 | 434,165 | +0.01(+0.04%) |
Aug 23, 2011 | 24.37 | 26.26 | 23.84 | 26.14 | 701,681 | +2.01(+8.33%) |
Aug 22, 2011 | 26.02 | 26.25 | 24.00 | 24.13 | 926,234 | -0.99(-3.94%) |
Aug 19, 2011 | 24.74 | 26.90 | 24.51 | 25.12 | 920,431 | -0.64(-2.50%) |
Aug 18, 2011 | 26.59 | 26.59 | 24.82 | 25.77 | 1,219,014 | -2.18(-7.78%) |
Aug 17, 2011 | 28.69 | 29.42 | 27.66 | 27.94 | 571,651 | -0.32(-1.13%) |
Aug 16, 2011 | 29.16 | 29.35 | 27.50 | 28.26 | 966,007 | -1.60(-5.36%) |
Aug 15, 2011 | 28.49 | 29.94 | 28.05 | 29.86 | 874,719 | +1.87(+6.68%) |
Aug 12, 2011 | 28.43 | 29.59 | 27.65 | 27.99 | 1,378,167 | +0.04(+0.14%) |
Aug 11, 2011 | 25.42 | 28.50 | 24.90 | 27.95 | 1,313,027 | +2.78(+11.04%) |
Aug 10, 2011 | 24.48 | 27.50 | 24.18 | 25.17 | 1,559,340 | -0.08(-0.32%) |
Aug 09, 2011 | 24.66 | 25.47 | 22.27 | 25.25 | 2,242,882 | +2.45(+10.75%) |
Aug 08, 2011 | 26.88 | 27.22 | 22.00 | 22.80 | 2,606,219 | -4.92(-17.75%) |
Aug 05, 2011 | 30.25 | 30.83 | 26.36 | 27.72 | 1,276,447 | -1.53(-5.23%) |
Aug 04, 2011 | 32.61 | 33.20 | 28.70 | 29.25 | 2,221,302 | -4.87(-14.26%) |
Aug 03, 2011 | 34.26 | 34.45 | 31.60 | 34.12 | 1,530,136 | +0.02(+0.07%) |
Aug 02, 2011 | 35.52 | 36.96 | 33.78 | 34.09 | 931,759 | -1.70(-4.75%) |