Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.85 | 35.53 | 34.48 | 34.56 | 40,569 | -1.18(-3.31%) |
Oct 28, 2011 | 35.13 | 36.19 | 34.91 | 35.75 | 96,349 | +0.25(+0.71%) |
Oct 27, 2011 | 33.57 | 35.80 | 33.12 | 35.50 | 124,522 | +2.15(+6.44%) |
Oct 26, 2011 | 33.28 | 33.60 | 32.17 | 33.35 | 66,132 | +0.83(+2.56%) |
Oct 25, 2011 | 33.30 | 33.50 | 32.42 | 32.51 | 39,338 | -1.26(-3.74%) |
Oct 24, 2011 | 33.19 | 34.02 | 32.85 | 33.78 | 39,214 | +0.80(+2.42%) |
Oct 21, 2011 | 32.52 | 33.08 | 32.10 | 32.98 | 54,761 | +0.95(+2.96%) |
Oct 20, 2011 | 31.70 | 32.24 | 30.22 | 32.03 | 41,006 | +0.39(+1.25%) |
Oct 19, 2011 | 32.42 | 32.48 | 31.48 | 31.64 | 31,475 | -0.89(-2.72%) |
Oct 18, 2011 | 30.89 | 33.59 | 30.56 | 32.52 | 84,770 | +1.84(+5.98%) |
Oct 17, 2011 | 31.85 | 31.85 | 30.54 | 30.69 | 54,264 | -1.57(-4.86%) |
Oct 14, 2011 | 32.50 | 32.78 | 31.94 | 32.25 | 46,446 | +0.01(+0.03%) |
Oct 13, 2011 | 32.23 | 32.41 | 31.68 | 32.25 | 20,909 | -0.29(-0.88%) |
Oct 12, 2011 | 31.79 | 32.79 | 31.73 | 32.53 | 53,107 | +0.75(+2.37%) |
Oct 11, 2011 | 31.42 | 32.00 | 31.03 | 31.78 | 47,775 | +0.18(+0.57%) |
Oct 10, 2011 | 30.81 | 31.61 | 30.66 | 31.60 | 77,748 | +1.62(+5.40%) |
Oct 07, 2011 | 31.10 | 31.25 | 29.75 | 29.98 | 80,917 | -1.17(-3.76%) |
Oct 06, 2011 | 30.73 | 31.26 | 30.42 | 31.15 | 72,444 | +0.42(+1.37%) |
Oct 05, 2011 | 29.37 | 30.89 | 28.80 | 30.73 | 83,820 | +1.21(+4.09%) |
Oct 04, 2011 | 26.03 | 29.63 | 26.03 | 29.52 | 131,076 | +3.24(+12.33%) |
Oct 03, 2011 | 27.96 | 28.48 | 26.28 | 26.28 | 91,386 | -1.58(-5.69%) |
Sep 30, 2011 | 27.96 | 29.29 | 27.84 | 27.87 | 69,342 | -0.60(-2.11%) |
Sep 29, 2011 | 27.82 | 28.47 | 27.02 | 28.47 | 83,701 | +1.44(+5.33%) |
Sep 28, 2011 | 28.16 | 28.42 | 26.82 | 27.03 | 92,155 | -1.15(-4.07%) |
Sep 27, 2011 | 28.88 | 29.13 | 27.79 | 28.17 | 135,640 | +0.01(+0.03%) |
Sep 26, 2011 | 28.22 | 28.24 | 27.29 | 28.16 | 88,974 | +0.32(+1.16%) |
Sep 23, 2011 | 27.71 | 28.35 | 27.16 | 27.84 | 78,227 | +0.24(+0.88%) |
Sep 22, 2011 | 27.29 | 28.31 | 26.84 | 27.60 | 97,497 | -0.66(-2.34%) |
Sep 21, 2011 | 30.09 | 30.46 | 28.20 | 28.26 | 62,661 | -1.93(-6.40%) |
Sep 20, 2011 | 32.16 | 32.42 | 30.09 | 30.20 | 84,429 | -1.76(-5.52%) |
Sep 19, 2011 | 31.88 | 32.23 | 31.39 | 31.96 | 34,544 | -0.55(-1.68%) |
Sep 16, 2011 | 32.68 | 32.84 | 32.24 | 32.51 | 96,485 | +0.09(+0.28%) |
Sep 15, 2011 | 31.40 | 32.60 | 31.04 | 32.42 | 57,738 | +1.21(+3.87%) |
Sep 14, 2011 | 30.90 | 31.68 | 30.24 | 31.21 | 90,180 | +0.47(+1.51%) |
Sep 13, 2011 | 29.76 | 30.84 | 29.35 | 30.74 | 98,913 | +1.17(+3.97%) |
Sep 12, 2011 | 28.11 | 29.63 | 28.11 | 29.57 | 69,514 | +1.11(+3.90%) |
Sep 09, 2011 | 28.76 | 29.48 | 27.93 | 28.46 | 125,718 | -0.67(-2.30%) |
Sep 08, 2011 | 27.18 | 30.09 | 27.18 | 29.13 | 156,707 | +1.95(+7.18%) |
Sep 07, 2011 | 24.78 | 27.27 | 24.78 | 27.18 | 208,509 | +3.48(+14.70%) |
Sep 06, 2011 | 23.38 | 24.15 | 23.02 | 23.70 | 53,111 | -0.58(-2.40%) |
Sep 02, 2011 | 24.59 | 24.92 | 23.76 | 24.28 | 54,215 | -1.00(-3.97%) |
Sep 01, 2011 | 26.07 | 26.85 | 24.89 | 25.28 | 81,643 | -0.77(-2.96%) |
Aug 31, 2011 | 26.76 | 26.79 | 25.63 | 26.05 | 101,140 | -0.57(-2.15%) |
Aug 30, 2011 | 25.96 | 26.82 | 25.50 | 26.62 | 28,292 | +0.41(+1.57%) |
Aug 29, 2011 | 25.19 | 26.31 | 25.19 | 26.21 | 46,777 | +1.14(+4.53%) |
Aug 26, 2011 | 23.74 | 25.40 | 23.74 | 25.08 | 50,610 | +1.26(+5.30%) |
Aug 25, 2011 | 25.53 | 25.53 | 23.60 | 23.81 | 82,346 | -1.36(-5.41%) |
Aug 24, 2011 | 24.20 | 25.29 | 24.20 | 25.17 | 49,575 | +0.92(+3.80%) |
Aug 23, 2011 | 22.70 | 24.26 | 22.48 | 24.25 | 72,149 | +1.61(+7.12%) |
Aug 22, 2011 | 23.61 | 23.61 | 22.52 | 22.64 | 75,606 | -0.45(-1.94%) |
Aug 19, 2011 | 23.20 | 24.36 | 23.03 | 23.09 | 53,107 | -0.12(-0.50%) |
Aug 18, 2011 | 24.80 | 24.80 | 22.57 | 23.20 | 108,785 | -1.92(-7.63%) |
Aug 17, 2011 | 25.59 | 25.76 | 24.60 | 25.12 | 32,639 | -0.36(-1.41%) |
Aug 16, 2011 | 25.55 | 25.98 | 24.94 | 25.48 | 45,402 | -0.55(-2.10%) |
Aug 15, 2011 | 25.61 | 26.06 | 25.34 | 26.02 | 25,116 | +0.55(+2.18%) |
Aug 12, 2011 | 25.82 | 25.82 | 24.82 | 25.47 | 34,935 | -0.31(-1.22%) |
Aug 11, 2011 | 24.42 | 26.08 | 24.26 | 25.78 | 74,552 | +1.64(+6.79%) |
Aug 10, 2011 | 25.72 | 25.87 | 23.96 | 24.14 | 84,218 | -2.62(-9.80%) |
Aug 09, 2011 | 26.39 | 26.85 | 23.51 | 26.77 | 87,708 | +2.23(+9.08%) |
Aug 08, 2011 | 26.39 | 27.10 | 24.42 | 24.54 | 157,014 | -2.68(-9.84%) |
Aug 05, 2011 | 27.93 | 27.93 | 26.14 | 27.21 | 92,562 | -0.30(-1.11%) |
Aug 04, 2011 | 28.64 | 28.77 | 27.52 | 27.52 | 69,606 | -1.51(-5.20%) |
Aug 03, 2011 | 28.34 | 29.20 | 27.83 | 29.03 | 85,878 | +0.81(+2.88%) |
Aug 02, 2011 | 28.70 | 28.98 | 28.21 | 28.22 | 68,529 | -0.62(-2.14%) |