Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.76 | 33.57 | 32.64 | 32.83 | 52,294 | -0.47(-1.42%) |
Oct 28, 2011 | 33.98 | 34.32 | 33.20 | 33.30 | 71,216 | -1.06(-3.08%) |
Oct 27, 2011 | 33.02 | 34.93 | 32.75 | 34.36 | 134,449 | +2.35(+7.35%) |
Oct 26, 2011 | 31.89 | 32.22 | 31.05 | 32.00 | 45,045 | +0.64(+2.03%) |
Oct 25, 2011 | 32.81 | 32.81 | 31.25 | 31.37 | 62,312 | -1.55(-4.71%) |
Oct 24, 2011 | 31.74 | 33.02 | 31.74 | 32.92 | 110,701 | +1.13(+3.54%) |
Oct 21, 2011 | 31.92 | 31.92 | 31.11 | 31.79 | 71,937 | +0.70(+2.24%) |
Oct 20, 2011 | 32.14 | 32.14 | 30.25 | 31.10 | 136,936 | -1.20(-3.71%) |
Oct 19, 2011 | 31.74 | 33.62 | 31.55 | 32.29 | 208,840 | +0.23(+0.72%) |
Oct 18, 2011 | 31.02 | 32.27 | 30.82 | 32.06 | 74,265 | +0.86(+2.76%) |
Oct 17, 2011 | 32.71 | 32.96 | 31.10 | 31.20 | 118,115 | -1.61(-4.89%) |
Oct 14, 2011 | 31.87 | 33.04 | 31.60 | 32.81 | 75,996 | +1.16(+3.66%) |
Oct 13, 2011 | 31.55 | 31.69 | 30.78 | 31.65 | 136,399 | +0.00(+0.01%) |
Oct 12, 2011 | 30.64 | 31.87 | 30.64 | 31.64 | 68,584 | +1.14(+3.75%) |
Oct 11, 2011 | 29.55 | 30.78 | 29.41 | 30.50 | 109,319 | +0.93(+3.15%) |
Oct 10, 2011 | 28.25 | 29.60 | 28.06 | 29.57 | 85,905 | +1.83(+6.58%) |
Oct 07, 2011 | 28.99 | 29.19 | 27.67 | 27.74 | 129,317 | -1.17(-4.05%) |
Oct 06, 2011 | 28.57 | 28.93 | 28.54 | 28.92 | 126,447 | -0.08(-0.28%) |
Oct 05, 2011 | 29.60 | 29.69 | 27.91 | 29.00 | 148,757 | -0.65(-2.18%) |
Oct 04, 2011 | 27.72 | 29.74 | 27.60 | 29.64 | 164,569 | +1.82(+6.55%) |
Oct 03, 2011 | 28.55 | 28.97 | 27.46 | 27.82 | 118,729 | -0.71(-2.50%) |
Sep 30, 2011 | 29.23 | 29.43 | 28.45 | 28.53 | 107,916 | -0.96(-3.27%) |
Sep 29, 2011 | 29.31 | 29.50 | 28.68 | 29.50 | 65,095 | +0.73(+2.55%) |
Sep 28, 2011 | 30.51 | 30.75 | 28.73 | 28.76 | 75,963 | -1.84(-6.01%) |
Sep 27, 2011 | 30.51 | 31.40 | 30.26 | 30.60 | 104,394 | +0.77(+2.59%) |
Sep 26, 2011 | 29.42 | 29.86 | 29.20 | 29.83 | 56,290 | +0.42(+1.42%) |
Sep 23, 2011 | 28.74 | 29.85 | 28.48 | 29.41 | 78,456 | +0.68(+2.36%) |
Sep 22, 2011 | 27.77 | 28.99 | 27.77 | 28.73 | 113,326 | -0.36(-1.24%) |
Sep 21, 2011 | 29.35 | 30.28 | 28.95 | 29.10 | 96,099 | -0.25(-0.87%) |
Sep 20, 2011 | 30.07 | 30.18 | 29.30 | 29.35 | 156,168 | -0.73(-2.43%) |
Sep 19, 2011 | 30.25 | 30.44 | 29.92 | 30.08 | 110,284 | -0.59(-1.91%) |
Sep 16, 2011 | 30.38 | 30.88 | 30.38 | 30.67 | 139,408 | +0.00(+0.01%) |
Sep 15, 2011 | 30.31 | 30.88 | 30.03 | 30.66 | 108,097 | +0.53(+1.76%) |
Sep 14, 2011 | 30.43 | 30.44 | 29.29 | 30.13 | 85,406 | +0.06(+0.21%) |
Sep 13, 2011 | 29.72 | 30.18 | 29.39 | 30.07 | 145,406 | +0.38(+1.27%) |
Sep 12, 2011 | 29.33 | 29.85 | 28.85 | 29.69 | 90,032 | +0.13(+0.45%) |
Sep 09, 2011 | 29.50 | 29.82 | 28.97 | 29.56 | 117,533 | -0.28(-0.95%) |
Sep 08, 2011 | 30.84 | 31.09 | 29.71 | 29.84 | 66,039 | -1.10(-3.54%) |
Sep 07, 2011 | 30.60 | 30.99 | 30.48 | 30.94 | 61,045 | +0.78(+2.59%) |
Sep 06, 2011 | 29.74 | 30.22 | 29.65 | 30.16 | 84,469 | -0.11(-0.35%) |
Sep 02, 2011 | 30.59 | 30.87 | 29.93 | 30.26 | 166,946 | -0.96(-3.06%) |
Sep 01, 2011 | 31.94 | 32.31 | 30.97 | 31.22 | 96,502 | -0.91(-2.84%) |
Aug 31, 2011 | 32.71 | 32.91 | 31.93 | 32.13 | 109,630 | -0.37(-1.12%) |
Aug 30, 2011 | 31.90 | 32.67 | 31.74 | 32.50 | 87,897 | +0.36(+1.11%) |
Aug 29, 2011 | 31.48 | 32.47 | 31.38 | 32.14 | 130,018 | +0.93(+2.98%) |
Aug 26, 2011 | 30.60 | 31.31 | 30.06 | 31.21 | 153,120 | +0.25(+0.81%) |
Aug 25, 2011 | 31.66 | 31.66 | 30.96 | 30.96 | 147,414 | -0.67(-2.11%) |
Aug 24, 2011 | 31.24 | 31.74 | 31.13 | 31.63 | 66,240 | +0.25(+0.80%) |
Aug 23, 2011 | 29.90 | 31.41 | 29.63 | 31.38 | 99,518 | +1.68(+5.66%) |
Aug 22, 2011 | 30.35 | 30.35 | 29.32 | 29.70 | 80,690 | -0.03(-0.11%) |
Aug 19, 2011 | 29.45 | 30.33 | 29.39 | 29.73 | 101,035 | -0.04(-0.13%) |
Aug 18, 2011 | 30.11 | 31.44 | 29.33 | 29.77 | 151,608 | -1.35(-4.35%) |
Aug 17, 2011 | 31.24 | 31.33 | 30.69 | 31.13 | 34,164 | +0.05(+0.16%) |
Aug 16, 2011 | 30.93 | 31.24 | 30.73 | 31.07 | 124,718 | -0.11(-0.34%) |
Aug 15, 2011 | 30.90 | 31.46 | 30.55 | 31.18 | 124,215 | +0.45(+1.46%) |
Aug 12, 2011 | 31.02 | 31.47 | 30.47 | 30.73 | 92,855 | -0.15(-0.49%) |
Aug 11, 2011 | 29.94 | 31.72 | 29.94 | 30.88 | 86,710 | +1.24(+4.18%) |
Aug 10, 2011 | 30.19 | 30.49 | 29.56 | 29.64 | 105,654 | -0.83(-2.72%) |
Aug 09, 2011 | 30.47 | 30.97 | 28.68 | 30.47 | 192,823 | +1.21(+4.12%) |
Aug 08, 2011 | 30.47 | 31.39 | 29.27 | 29.27 | 157,664 | -1.85(-5.93%) |
Aug 05, 2011 | 30.16 | 31.97 | 29.92 | 31.11 | 76,007 | +0.14(+0.45%) |
Aug 04, 2011 | 32.05 | 32.13 | 30.95 | 30.97 | 254,120 | -1.33(-4.13%) |
Aug 03, 2011 | 32.13 | 32.37 | 31.38 | 32.31 | 68,080 | +0.06(+0.18%) |
Aug 02, 2011 | 33.18 | 33.18 | 32.20 | 32.25 | 66,124 | -0.90(-2.71%) |