Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.02 | 33.47 | 32.84 | 32.84 | 702,566 | -0.81(-2.41%) |
Oct 28, 2011 | 32.86 | 33.82 | 32.69 | 33.65 | 1,056,058 | +0.93(+2.84%) |
Oct 27, 2011 | 32.53 | 33.36 | 32.17 | 32.72 | 677,262 | +1.16(+3.68%) |
Oct 26, 2011 | 31.11 | 31.73 | 29.87 | 31.56 | 288,512 | +1.01(+3.31%) |
Oct 25, 2011 | 31.20 | 31.49 | 30.10 | 30.55 | 304,397 | -0.70(-2.24%) |
Oct 24, 2011 | 29.90 | 31.30 | 29.83 | 31.25 | 578,674 | +1.40(+4.69%) |
Oct 21, 2011 | 30.13 | 30.33 | 29.24 | 29.85 | 592,776 | +0.20(+0.67%) |
Oct 20, 2011 | 30.03 | 30.47 | 28.42 | 29.65 | 625,173 | -0.59(-1.95%) |
Oct 19, 2011 | 30.52 | 31.26 | 29.84 | 30.24 | 1,060,074 | -0.42(-1.37%) |
Oct 18, 2011 | 29.51 | 31.09 | 29.00 | 30.66 | 638,837 | +1.29(+4.39%) |
Oct 17, 2011 | 30.54 | 30.54 | 29.28 | 29.37 | 328,640 | -1.37(-4.46%) |
Oct 14, 2011 | 30.01 | 30.99 | 29.47 | 30.74 | 477,167 | +1.17(+3.96%) |
Oct 13, 2011 | 29.12 | 29.70 | 28.55 | 29.57 | 432,690 | +0.39(+1.34%) |
Oct 12, 2011 | 29.12 | 30.11 | 28.81 | 29.18 | 948,024 | +0.36(+1.25%) |
Oct 11, 2011 | 27.87 | 29.47 | 27.60 | 28.82 | 629,599 | +0.54(+1.91%) |
Oct 10, 2011 | 27.21 | 28.50 | 27.01 | 28.28 | 697,979 | +1.88(+7.12%) |
Oct 07, 2011 | 26.05 | 27.08 | 25.42 | 26.40 | 1,075,273 | +0.63(+2.44%) |
Oct 06, 2011 | 25.38 | 25.96 | 25.15 | 25.77 | 558,021 | +1.20(+4.88%) |
Oct 05, 2011 | 24.06 | 24.83 | 23.21 | 24.57 | 621,699 | +0.69(+2.89%) |
Oct 04, 2011 | 22.84 | 23.97 | 21.96 | 23.88 | 1,126,741 | +0.76(+3.29%) |
Oct 03, 2011 | 24.68 | 25.07 | 23.08 | 23.12 | 617,785 | -1.79(-7.19%) |
Sep 30, 2011 | 25.69 | 26.52 | 24.88 | 24.91 | 682,083 | -1.38(-5.25%) |
Sep 29, 2011 | 26.91 | 27.15 | 25.58 | 26.29 | 667,608 | +0.16(+0.61%) |
Sep 28, 2011 | 27.17 | 27.53 | 26.09 | 26.13 | 708,564 | -0.90(-3.33%) |
Sep 27, 2011 | 28.05 | 28.44 | 26.83 | 27.03 | 840,145 | -0.11(-0.41%) |
Sep 26, 2011 | 26.01 | 27.32 | 25.38 | 27.14 | 551,247 | +1.50(+5.85%) |
Sep 23, 2011 | 27.85 | 28.35 | 25.08 | 25.64 | 1,368,345 | -1.55(-5.70%) |
Sep 22, 2011 | 26.99 | 27.37 | 26.34 | 27.19 | 1,036,812 | -0.98(-3.48%) |
Sep 21, 2011 | 28.54 | 29.01 | 28.12 | 28.17 | 653,131 | -0.41(-1.43%) |
Sep 20, 2011 | 28.86 | 29.39 | 28.33 | 28.58 | 737,185 | +0.02(+0.07%) |
Sep 19, 2011 | 27.97 | 28.82 | 27.40 | 28.56 | 360,954 | -0.13(-0.45%) |
Sep 16, 2011 | 29.07 | 29.17 | 28.11 | 28.69 | 562,986 | -0.29(-1.00%) |
Sep 15, 2011 | 28.62 | 29.00 | 28.14 | 28.98 | 409,221 | +0.71(+2.51%) |
Sep 14, 2011 | 28.18 | 28.68 | 27.33 | 28.27 | 695,509 | +0.13(+0.46%) |
Sep 13, 2011 | 27.61 | 28.21 | 27.24 | 28.14 | 824,285 | +0.82(+3.00%) |
Sep 12, 2011 | 25.99 | 27.45 | 25.80 | 27.32 | 683,359 | +0.85(+3.21%) |
Sep 09, 2011 | 26.05 | 27.27 | 25.99 | 26.47 | 1,436,539 | +0.21(+0.80%) |
Sep 08, 2011 | 25.26 | 26.81 | 25.19 | 26.26 | 1,024,876 | +0.79(+3.10%) |
Sep 07, 2011 | 24.15 | 25.61 | 24.14 | 25.47 | 770,962 | +1.77(+7.47%) |
Sep 06, 2011 | 22.21 | 23.71 | 22.21 | 23.70 | 466,287 | +0.42(+1.80%) |
Sep 02, 2011 | 23.62 | 23.73 | 22.93 | 23.28 | 290,747 | -0.87(-3.60%) |
Sep 01, 2011 | 24.51 | 24.92 | 24.08 | 24.15 | 369,138 | -0.23(-0.94%) |
Aug 31, 2011 | 24.25 | 24.88 | 23.83 | 24.38 | 398,901 | +0.32(+1.33%) |
Aug 30, 2011 | 23.49 | 24.15 | 23.04 | 24.06 | 336,206 | +0.34(+1.43%) |
Aug 29, 2011 | 22.30 | 23.74 | 22.30 | 23.72 | 419,079 | +1.81(+8.26%) |
Aug 26, 2011 | 20.97 | 22.05 | 20.84 | 21.91 | 230,115 | +0.74(+3.50%) |
Aug 25, 2011 | 21.88 | 22.23 | 21.07 | 21.17 | 589,244 | -0.60(-2.76%) |
Aug 24, 2011 | 20.62 | 21.88 | 20.62 | 21.77 | 619,375 | +1.09(+5.27%) |
Aug 23, 2011 | 20.16 | 20.90 | 19.80 | 20.68 | 758,367 | +0.60(+2.99%) |
Aug 22, 2011 | 21.73 | 21.79 | 20.00 | 20.08 | 751,698 | -1.04(-4.92%) |
Aug 19, 2011 | 21.38 | 22.21 | 21.03 | 21.12 | 372,503 | -0.77(-3.52%) |
Aug 18, 2011 | 22.55 | 22.81 | 21.70 | 21.89 | 563,058 | -1.66(-7.05%) |
Aug 17, 2011 | 23.58 | 24.09 | 23.21 | 23.55 | 228,515 | +0.23(+0.99%) |
Aug 16, 2011 | 23.75 | 24.02 | 23.14 | 23.32 | 302,881 | -0.88(-3.64%) |
Aug 15, 2011 | 23.38 | 24.30 | 23.37 | 24.20 | 434,350 | +1.09(+4.72%) |
Aug 12, 2011 | 23.36 | 23.49 | 22.76 | 23.11 | 360,801 | +0.12(+0.52%) |
Aug 11, 2011 | 22.25 | 23.45 | 21.53 | 22.99 | 600,037 | +0.93(+4.22%) |
Aug 10, 2011 | 21.23 | 22.98 | 21.08 | 22.06 | 1,004,969 | +0.26(+1.19%) |
Aug 09, 2011 | 24.01 | 22.26 | 20.29 | 21.80 | 988,063 | +0.55(+2.59%) |
Aug 08, 2011 | 24.01 | 24.01 | 21.24 | 21.25 | 1,214,081 | -2.96(-12.23%) |
Aug 05, 2011 | 26.06 | 26.19 | 23.10 | 24.21 | 1,063,291 | -1.60(-6.20%) |
Aug 04, 2011 | 27.08 | 27.46 | 25.78 | 25.81 | 1,070,918 | -1.51(-5.53%) |
Aug 03, 2011 | 26.74 | 27.37 | 25.86 | 27.32 | 623,640 | +0.59(+2.21%) |
Aug 02, 2011 | 27.67 | 28.19 | 26.73 | 26.73 | 663,257 | -1.20(-4.30%) |