Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.07 | 34.58 | 32.53 | 32.67 | 167,544 | -1.75(-5.08%) |
Oct 28, 2011 | 32.53 | 34.63 | 32.08 | 34.42 | 488,622 | -0.40(-1.15%) |
Oct 27, 2011 | 34.07 | 35.20 | 33.79 | 34.82 | 275,383 | +1.11(+3.29%) |
Oct 26, 2011 | 33.47 | 33.74 | 32.96 | 33.71 | 286,718 | +0.70(+2.12%) |
Oct 25, 2011 | 31.43 | 33.19 | 31.21 | 33.01 | 340,761 | +1.22(+3.84%) |
Oct 24, 2011 | 31.39 | 32.04 | 31.00 | 31.79 | 217,524 | +0.62(+1.99%) |
Oct 21, 2011 | 31.54 | 31.71 | 30.83 | 31.17 | 305,432 | -0.04(-0.13%) |
Oct 20, 2011 | 32.02 | 32.19 | 30.90 | 31.21 | 323,030 | -0.92(-2.86%) |
Oct 19, 2011 | 33.34 | 33.68 | 31.96 | 32.13 | 248,736 | -1.46(-4.35%) |
Oct 18, 2011 | 34.32 | 34.82 | 33.25 | 33.59 | 299,685 | +0.35(+1.05%) |
Oct 17, 2011 | 33.82 | 33.82 | 32.92 | 33.24 | 265,871 | -0.93(-2.72%) |
Oct 14, 2011 | 34.75 | 34.75 | 33.75 | 34.17 | 149,883 | +0.67(+2.00%) |
Oct 13, 2011 | 34.15 | 34.55 | 33.16 | 33.50 | 469,298 | -0.79(-2.30%) |
Oct 12, 2011 | 34.66 | 34.83 | 34.16 | 34.29 | 263,375 | -0.26(-0.75%) |
Oct 11, 2011 | 32.79 | 34.69 | 32.54 | 34.55 | 430,395 | +1.76(+5.37%) |
Oct 10, 2011 | 32.25 | 33.03 | 31.96 | 32.79 | 182,483 | +1.32(+4.19%) |
Oct 07, 2011 | 31.06 | 32.80 | 30.84 | 31.47 | 578,696 | +0.80(+2.61%) |
Oct 06, 2011 | 30.10 | 31.00 | 30.09 | 30.67 | 453,772 | +1.05(+3.54%) |
Oct 05, 2011 | 29.63 | 29.82 | 28.91 | 29.62 | 220,282 | +0.09(+0.30%) |
Oct 04, 2011 | 29.00 | 29.61 | 27.95 | 29.53 | 349,653 | +0.07(+0.24%) |
Oct 03, 2011 | 30.78 | 31.32 | 29.41 | 29.46 | 354,616 | -1.86(-5.94%) |
Sep 30, 2011 | 31.72 | 31.93 | 31.23 | 31.32 | 421,071 | -0.84(-2.61%) |
Sep 29, 2011 | 33.52 | 33.52 | 31.21 | 32.16 | 226,451 | -0.51(-1.56%) |
Sep 28, 2011 | 32.20 | 33.29 | 31.66 | 32.67 | 373,947 | +0.63(+1.97%) |
Sep 27, 2011 | 34.63 | 34.66 | 30.73 | 32.04 | 643,486 | -1.34(-4.01%) |
Sep 26, 2011 | 33.49 | 33.78 | 32.72 | 33.38 | 330,454 | +0.14(+0.42%) |
Sep 23, 2011 | 34.39 | 34.39 | 32.99 | 33.24 | 241,639 | -1.06(-3.09%) |
Sep 22, 2011 | 33.56 | 34.52 | 32.60 | 34.30 | 207,577 | -0.48(-1.38%) |
Sep 21, 2011 | 36.29 | 36.59 | 34.76 | 34.78 | 130,902 | -1.28(-3.55%) |
Sep 20, 2011 | 35.92 | 36.45 | 35.49 | 36.06 | 217,574 | +0.81(+2.30%) |
Sep 19, 2011 | 34.62 | 35.53 | 34.07 | 35.25 | 169,416 | +0.00(+0.00%) |
Sep 16, 2011 | 33.89 | 35.40 | 33.66 | 35.25 | 346,378 | +1.61(+4.79%) |
Sep 15, 2011 | 35.12 | 35.14 | 33.54 | 33.64 | 309,103 | -1.11(-3.19%) |
Sep 14, 2011 | 34.39 | 35.50 | 34.01 | 34.75 | 252,281 | +0.63(+1.85%) |
Sep 13, 2011 | 32.82 | 34.25 | 32.12 | 34.12 | 207,756 | +1.45(+4.44%) |
Sep 12, 2011 | 30.18 | 32.72 | 30.18 | 32.67 | 242,632 | +2.01(+6.56%) |
Sep 09, 2011 | 31.58 | 31.78 | 30.06 | 30.66 | 158,790 | -1.37(-4.28%) |
Sep 08, 2011 | 32.25 | 32.89 | 31.62 | 32.03 | 100,297 | -0.47(-1.45%) |
Sep 07, 2011 | 31.84 | 32.79 | 31.35 | 32.50 | 209,577 | +1.16(+3.70%) |
Sep 06, 2011 | 29.21 | 31.45 | 29.21 | 31.34 | 284,824 | +1.35(+4.50%) |
Sep 02, 2011 | 30.47 | 30.55 | 29.78 | 29.99 | 113,609 | -0.92(-2.98%) |
Sep 01, 2011 | 32.82 | 33.27 | 30.66 | 30.91 | 181,779 | -1.79(-5.47%) |
Aug 31, 2011 | 34.46 | 34.92 | 32.50 | 32.70 | 475,855 | -1.34(-3.94%) |
Aug 30, 2011 | 33.71 | 34.62 | 33.11 | 34.04 | 289,422 | -0.17(-0.50%) |
Aug 29, 2011 | 33.23 | 34.23 | 32.84 | 34.21 | 372,211 | +1.46(+4.46%) |
Aug 26, 2011 | 31.47 | 33.43 | 31.20 | 32.75 | 191,791 | +1.17(+3.70%) |
Aug 25, 2011 | 31.55 | 31.81 | 30.88 | 31.58 | 162,957 | +0.43(+1.38%) |
Aug 24, 2011 | 31.31 | 32.59 | 30.85 | 31.15 | 257,279 | -0.27(-0.86%) |
Aug 23, 2011 | 30.75 | 31.51 | 30.27 | 31.42 | 197,397 | +0.84(+2.75%) |
Aug 22, 2011 | 31.01 | 31.18 | 29.93 | 30.58 | 174,524 | +0.56(+1.87%) |
Aug 19, 2011 | 29.56 | 30.67 | 29.56 | 30.02 | 167,310 | +0.01(+0.03%) |
Aug 18, 2011 | 30.73 | 31.06 | 28.69 | 30.01 | 272,238 | -1.05(-3.38%) |
Aug 17, 2011 | 31.79 | 32.54 | 30.90 | 31.06 | 209,843 | -0.66(-2.08%) |
Aug 16, 2011 | 31.23 | 32.61 | 30.70 | 31.72 | 137,689 | +0.13(+0.41%) |
Aug 15, 2011 | 31.00 | 32.82 | 31.00 | 31.59 | 266,546 | +1.64(+5.48%) |
Aug 12, 2011 | 30.44 | 30.60 | 29.47 | 29.95 | 102,589 | -0.05(-0.17%) |
Aug 11, 2011 | 27.48 | 30.64 | 27.48 | 30.00 | 326,128 | +2.84(+10.46%) |
Aug 10, 2011 | 27.72 | 28.13 | 26.85 | 27.16 | 214,261 | -1.29(-4.53%) |
Aug 09, 2011 | 28.50 | 28.46 | 26.43 | 28.45 | 441,706 | +2.03(+7.68%) |
Aug 08, 2011 | 28.50 | 29.01 | 24.94 | 26.42 | 540,857 | -3.02(-10.26%) |
Aug 05, 2011 | 29.36 | 29.96 | 27.50 | 29.44 | 368,669 | +0.43(+1.48%) |
Aug 04, 2011 | 30.89 | 30.90 | 27.88 | 29.01 | 460,530 | -2.37(-7.55%) |
Aug 03, 2011 | 30.50 | 31.65 | 30.15 | 31.38 | 302,018 | +0.88(+2.89%) |
Aug 02, 2011 | 31.07 | 31.46 | 30.49 | 30.50 | 212,423 | -0.72(-2.31%) |