Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.97 | 35.66 | 34.61 | 34.69 | 40,427 | -1.19(-3.31%) |
Oct 28, 2011 | 35.25 | 36.32 | 35.04 | 35.87 | 96,011 | +0.25(+0.71%) |
Oct 27, 2011 | 33.69 | 35.93 | 33.24 | 35.62 | 124,086 | +2.16(+6.44%) |
Oct 26, 2011 | 33.40 | 33.72 | 32.29 | 33.46 | 65,900 | +0.84(+2.56%) |
Oct 25, 2011 | 33.42 | 33.62 | 32.54 | 32.63 | 39,201 | -1.27(-3.74%) |
Oct 24, 2011 | 33.31 | 34.14 | 32.96 | 33.90 | 39,077 | +0.80(+2.42%) |
Oct 21, 2011 | 32.64 | 33.19 | 32.22 | 33.10 | 54,570 | +0.95(+2.96%) |
Oct 20, 2011 | 31.81 | 32.35 | 30.33 | 32.14 | 40,862 | +0.40(+1.24%) |
Oct 19, 2011 | 32.53 | 32.59 | 31.59 | 31.75 | 31,365 | -0.89(-2.72%) |
Oct 18, 2011 | 30.99 | 33.71 | 30.67 | 32.64 | 84,473 | +1.84(+5.98%) |
Oct 17, 2011 | 31.96 | 31.96 | 30.64 | 30.80 | 54,074 | -1.57(-4.86%) |
Oct 14, 2011 | 32.61 | 32.90 | 32.05 | 32.37 | 46,283 | +0.01(+0.03%) |
Oct 13, 2011 | 32.34 | 32.52 | 31.79 | 32.36 | 20,836 | -0.29(-0.88%) |
Oct 12, 2011 | 31.90 | 32.91 | 31.84 | 32.65 | 52,921 | +0.75(+2.37%) |
Oct 11, 2011 | 31.53 | 32.11 | 31.14 | 31.89 | 47,608 | +0.18(+0.57%) |
Oct 10, 2011 | 30.92 | 31.72 | 30.77 | 31.71 | 77,475 | +1.63(+5.40%) |
Oct 07, 2011 | 31.21 | 31.36 | 29.85 | 30.09 | 80,633 | -1.18(-3.76%) |
Oct 06, 2011 | 30.84 | 31.37 | 30.53 | 31.26 | 72,190 | +0.42(+1.37%) |
Oct 05, 2011 | 29.48 | 30.99 | 28.90 | 30.84 | 83,526 | +1.21(+4.09%) |
Oct 04, 2011 | 26.12 | 29.74 | 26.12 | 29.63 | 130,617 | +3.25(+12.33%) |
Oct 03, 2011 | 28.06 | 28.58 | 26.38 | 26.38 | 91,066 | -1.59(-5.69%) |
Sep 30, 2011 | 28.06 | 29.39 | 27.94 | 27.97 | 69,099 | -0.60(-2.11%) |
Sep 29, 2011 | 27.92 | 28.57 | 27.12 | 28.57 | 83,407 | +1.45(+5.33%) |
Sep 28, 2011 | 28.26 | 28.52 | 26.92 | 27.12 | 91,833 | -1.15(-4.07%) |
Sep 27, 2011 | 28.98 | 29.23 | 27.89 | 28.27 | 135,164 | +0.01(+0.03%) |
Sep 26, 2011 | 28.32 | 28.34 | 27.38 | 28.26 | 88,662 | +0.32(+1.16%) |
Sep 23, 2011 | 27.80 | 28.45 | 27.26 | 27.94 | 77,953 | +0.24(+0.88%) |
Sep 22, 2011 | 27.38 | 28.41 | 26.93 | 27.70 | 97,156 | -0.66(-2.34%) |
Sep 21, 2011 | 30.19 | 30.57 | 28.30 | 28.36 | 62,442 | -1.94(-6.40%) |
Sep 20, 2011 | 32.27 | 32.54 | 30.19 | 30.30 | 84,133 | -1.77(-5.52%) |
Sep 19, 2011 | 31.99 | 32.34 | 31.50 | 32.07 | 34,423 | -0.55(-1.68%) |
Sep 16, 2011 | 32.79 | 32.95 | 32.35 | 32.62 | 96,147 | +0.09(+0.28%) |
Sep 15, 2011 | 31.51 | 32.72 | 31.15 | 32.53 | 57,536 | +1.21(+3.87%) |
Sep 14, 2011 | 31.01 | 31.79 | 30.35 | 31.32 | 89,865 | +0.47(+1.51%) |
Sep 13, 2011 | 29.86 | 30.95 | 29.45 | 30.85 | 98,567 | +1.18(+3.97%) |
Sep 12, 2011 | 28.21 | 29.74 | 28.21 | 29.67 | 69,271 | +1.11(+3.90%) |
Sep 09, 2011 | 28.86 | 29.58 | 28.03 | 28.56 | 125,278 | -0.67(-2.30%) |
Sep 08, 2011 | 27.27 | 30.19 | 27.27 | 29.23 | 156,158 | +1.96(+7.18%) |
Sep 07, 2011 | 24.87 | 27.36 | 24.87 | 27.27 | 207,778 | +3.49(+14.70%) |
Sep 06, 2011 | 23.47 | 24.24 | 23.10 | 23.78 | 52,925 | -0.58(-2.40%) |
Sep 02, 2011 | 24.68 | 25.01 | 23.84 | 24.36 | 54,025 | -1.01(-3.97%) |
Sep 01, 2011 | 26.16 | 26.94 | 24.97 | 25.37 | 81,357 | -0.77(-2.96%) |
Aug 31, 2011 | 26.85 | 26.88 | 25.72 | 26.14 | 100,786 | -0.58(-2.15%) |
Aug 30, 2011 | 26.05 | 26.92 | 25.59 | 26.72 | 28,193 | +0.41(+1.57%) |
Aug 29, 2011 | 25.28 | 26.40 | 25.28 | 26.30 | 46,613 | +1.14(+4.53%) |
Aug 26, 2011 | 23.82 | 25.49 | 23.82 | 25.16 | 50,433 | +1.27(+5.30%) |
Aug 25, 2011 | 25.62 | 25.62 | 23.68 | 23.90 | 82,057 | -1.37(-5.41%) |
Aug 24, 2011 | 24.28 | 25.38 | 24.28 | 25.26 | 49,401 | +0.93(+3.80%) |
Aug 23, 2011 | 22.78 | 24.35 | 22.56 | 24.34 | 71,896 | +1.62(+7.12%) |
Aug 22, 2011 | 23.69 | 23.69 | 22.60 | 22.72 | 75,342 | -0.45(-1.94%) |
Aug 19, 2011 | 23.28 | 24.44 | 23.11 | 23.17 | 52,921 | -0.12(-0.50%) |
Aug 18, 2011 | 24.88 | 24.88 | 22.65 | 23.29 | 108,404 | -1.92(-7.63%) |
Aug 17, 2011 | 25.68 | 25.86 | 24.69 | 25.21 | 32,525 | -0.36(-1.41%) |
Aug 16, 2011 | 25.64 | 26.07 | 25.03 | 25.57 | 45,243 | -0.55(-2.10%) |
Aug 15, 2011 | 25.70 | 26.15 | 25.43 | 26.12 | 25,028 | +0.56(+2.18%) |
Aug 12, 2011 | 25.91 | 25.91 | 24.90 | 25.56 | 34,813 | -0.31(-1.22%) |
Aug 11, 2011 | 24.51 | 26.17 | 24.35 | 25.87 | 74,291 | +1.64(+6.79%) |
Aug 10, 2011 | 25.81 | 25.96 | 24.04 | 24.23 | 83,923 | -2.63(-9.80%) |
Aug 09, 2011 | 26.48 | 26.94 | 23.59 | 26.86 | 87,401 | +2.24(+9.08%) |
Aug 08, 2011 | 26.48 | 27.19 | 24.51 | 24.62 | 156,464 | -2.69(-9.84%) |
Aug 05, 2011 | 28.03 | 28.03 | 26.23 | 27.31 | 92,238 | -0.31(-1.11%) |
Aug 04, 2011 | 28.75 | 28.88 | 27.62 | 27.62 | 69,362 | -1.52(-5.20%) |
Aug 03, 2011 | 28.44 | 29.30 | 27.93 | 29.13 | 85,578 | +0.82(+2.88%) |
Aug 02, 2011 | 28.80 | 29.09 | 28.31 | 28.32 | 68,289 | -0.62(-2.14%) |