Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 38.64 | 39.05 | 37.93 | 38.61 | 216,450 | -0.81(-2.05%) |
Oct 28, 2011 | 38.64 | 39.60 | 38.15 | 39.41 | 250,235 | +0.73(+1.89%) |
Oct 27, 2011 | 36.77 | 40.23 | 33.23 | 38.68 | 764,329 | +4.77(+14.08%) |
Oct 26, 2011 | 35.01 | 35.01 | 32.99 | 33.91 | 424,513 | -0.56(-1.62%) |
Oct 25, 2011 | 35.53 | 35.53 | 34.21 | 34.47 | 123,906 | -1.26(-3.53%) |
Oct 24, 2011 | 33.96 | 35.95 | 33.53 | 35.73 | 192,782 | +2.12(+6.30%) |
Oct 21, 2011 | 33.79 | 34.34 | 33.25 | 33.61 | 204,848 | +0.47(+1.40%) |
Oct 20, 2011 | 32.79 | 33.50 | 32.38 | 33.15 | 109,258 | +0.40(+1.22%) |
Oct 19, 2011 | 33.81 | 34.00 | 32.28 | 32.75 | 131,191 | -1.20(-3.52%) |
Oct 18, 2011 | 33.23 | 34.20 | 32.19 | 33.95 | 128,351 | +0.79(+2.38%) |
Oct 17, 2011 | 34.44 | 34.63 | 32.99 | 33.16 | 122,633 | -1.66(-4.77%) |
Oct 14, 2011 | 33.96 | 34.84 | 32.89 | 34.82 | 208,333 | +1.15(+3.41%) |
Oct 13, 2011 | 33.57 | 33.82 | 32.64 | 33.67 | 150,450 | -0.01(-0.03%) |
Oct 12, 2011 | 33.17 | 33.98 | 32.92 | 33.68 | 342,346 | +0.79(+2.40%) |
Oct 11, 2011 | 32.05 | 33.18 | 31.94 | 32.89 | 211,022 | +0.63(+1.94%) |
Oct 10, 2011 | 32.35 | 32.35 | 31.31 | 32.27 | 188,065 | +0.56(+1.77%) |
Oct 07, 2011 | 32.45 | 32.90 | 31.47 | 31.71 | 128,135 | -0.66(-2.05%) |
Oct 06, 2011 | 31.73 | 32.46 | 31.33 | 32.37 | 200,461 | +0.36(+1.13%) |
Oct 05, 2011 | 30.70 | 32.31 | 29.94 | 32.01 | 212,731 | +1.25(+4.07%) |
Oct 04, 2011 | 28.95 | 30.81 | 27.91 | 30.76 | 328,039 | +1.56(+5.33%) |
Oct 03, 2011 | 31.11 | 31.63 | 29.02 | 29.20 | 371,098 | -2.33(-7.38%) |
Sep 30, 2011 | 30.98 | 32.66 | 30.40 | 31.53 | 292,841 | +0.01(+0.03%) |
Sep 29, 2011 | 31.84 | 32.44 | 30.26 | 31.52 | 168,681 | +0.38(+1.22%) |
Sep 28, 2011 | 32.59 | 32.85 | 31.10 | 31.14 | 239,439 | -1.40(-4.29%) |
Sep 27, 2011 | 31.08 | 33.38 | 30.84 | 32.53 | 379,604 | +2.09(+6.86%) |
Sep 26, 2011 | 30.07 | 30.51 | 29.16 | 30.44 | 243,921 | +0.56(+1.87%) |
Sep 23, 2011 | 29.28 | 30.17 | 29.06 | 29.88 | 269,083 | +0.58(+1.98%) |
Sep 22, 2011 | 27.69 | 30.05 | 27.39 | 29.30 | 416,869 | +0.63(+2.18%) |
Sep 21, 2011 | 29.44 | 30.10 | 28.62 | 28.68 | 218,871 | -0.71(-2.42%) |
Sep 20, 2011 | 30.76 | 31.14 | 29.11 | 29.39 | 291,540 | -1.19(-3.88%) |
Sep 19, 2011 | 30.69 | 30.96 | 29.60 | 30.58 | 278,410 | -0.68(-2.19%) |
Sep 16, 2011 | 32.32 | 32.33 | 30.89 | 31.26 | 877,038 | -0.84(-2.60%) |
Sep 15, 2011 | 31.40 | 32.45 | 30.31 | 32.10 | 381,312 | +1.03(+3.33%) |
Sep 14, 2011 | 30.37 | 31.53 | 29.67 | 31.06 | 289,593 | +0.95(+3.15%) |
Sep 13, 2011 | 29.27 | 30.37 | 28.48 | 30.11 | 267,629 | +0.95(+3.26%) |
Sep 12, 2011 | 27.41 | 29.23 | 27.29 | 29.16 | 345,307 | +1.26(+4.53%) |
Sep 09, 2011 | 28.60 | 28.78 | 27.64 | 27.90 | 345,186 | -1.05(-3.64%) |
Sep 08, 2011 | 29.14 | 29.38 | 28.51 | 28.95 | 301,164 | -0.35(-1.20%) |
Sep 07, 2011 | 29.26 | 29.42 | 28.36 | 29.30 | 339,562 | +0.49(+1.71%) |
Sep 06, 2011 | 26.62 | 28.86 | 26.62 | 28.81 | 519,464 | +1.41(+5.16%) |
Sep 02, 2011 | 28.13 | 28.20 | 27.04 | 27.40 | 214,381 | -1.39(-4.82%) |
Sep 01, 2011 | 29.82 | 30.32 | 28.59 | 28.78 | 405,828 | -0.88(-2.98%) |
Aug 31, 2011 | 28.64 | 29.89 | 28.43 | 29.67 | 500,077 | +1.44(+5.11%) |
Aug 30, 2011 | 28.47 | 28.89 | 27.39 | 28.22 | 438,462 | -0.41(-1.43%) |
Aug 29, 2011 | 27.18 | 28.76 | 27.05 | 28.63 | 433,183 | +1.86(+6.95%) |
Aug 26, 2011 | 25.95 | 27.20 | 25.38 | 26.77 | 240,728 | +0.55(+2.10%) |
Aug 25, 2011 | 27.22 | 27.60 | 25.74 | 26.22 | 567,178 | -0.83(-3.05%) |
Aug 24, 2011 | 28.05 | 28.18 | 26.40 | 27.05 | 435,774 | -1.04(-3.72%) |
Aug 23, 2011 | 26.49 | 28.55 | 26.27 | 28.09 | 622,955 | +1.56(+5.87%) |
Aug 22, 2011 | 26.83 | 27.43 | 25.56 | 26.53 | 527,109 | +0.20(+0.76%) |
Aug 19, 2011 | 27.51 | 28.76 | 26.20 | 26.33 | 419,047 | -1.70(-6.06%) |
Aug 18, 2011 | 29.10 | 30.04 | 27.72 | 28.03 | 462,981 | -1.97(-6.58%) |
Aug 17, 2011 | 30.99 | 31.20 | 29.84 | 30.01 | 303,431 | -0.91(-2.95%) |
Aug 16, 2011 | 31.68 | 31.79 | 30.85 | 30.92 | 216,887 | -1.03(-3.24%) |
Aug 15, 2011 | 31.15 | 32.00 | 30.80 | 31.95 | 221,618 | +1.04(+3.38%) |
Aug 12, 2011 | 31.14 | 31.69 | 30.74 | 30.91 | 370,331 | +0.24(+0.77%) |
Aug 11, 2011 | 30.36 | 31.27 | 29.95 | 30.67 | 687,984 | +0.51(+1.70%) |
Aug 10, 2011 | 30.09 | 30.88 | 29.16 | 30.16 | 476,728 | -0.72(-2.34%) |
Aug 09, 2011 | 30.35 | 31.08 | 28.31 | 30.88 | 657,075 | +0.95(+3.17%) |
Aug 08, 2011 | 30.72 | 31.52 | 29.45 | 29.93 | 607,891 | -1.85(-5.82%) |
Aug 05, 2011 | 32.28 | 32.67 | 31.07 | 31.78 | 544,279 | +0.03(+0.09%) |
Aug 04, 2011 | 32.52 | 32.94 | 31.50 | 31.75 | 497,889 | -1.20(-3.63%) |
Aug 03, 2011 | 32.66 | 33.49 | 31.80 | 32.95 | 454,143 | +0.21(+0.64%) |
Aug 02, 2011 | 32.96 | 33.93 | 32.64 | 32.74 | 441,382 | -0.56(-1.68%) |