Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 34.91 | 35.59 | 34.55 | 34.63 | 40,497 | -1.18(-3.31%) |
Oct 28, 2011 | 35.19 | 36.26 | 34.98 | 35.81 | 96,178 | +0.25(+0.71%) |
Oct 27, 2011 | 33.63 | 35.86 | 33.18 | 35.56 | 124,301 | +2.15(+6.44%) |
Oct 26, 2011 | 33.34 | 33.66 | 32.23 | 33.41 | 66,014 | +0.83(+2.56%) |
Oct 25, 2011 | 33.36 | 33.56 | 32.48 | 32.57 | 39,269 | -1.26(-3.74%) |
Oct 24, 2011 | 33.25 | 34.08 | 32.90 | 33.84 | 39,145 | +0.80(+2.42%) |
Oct 21, 2011 | 32.58 | 33.14 | 32.16 | 33.04 | 54,664 | +0.95(+2.96%) |
Oct 20, 2011 | 31.76 | 32.29 | 30.28 | 32.09 | 40,933 | +0.39(+1.25%) |
Oct 19, 2011 | 32.47 | 32.54 | 31.53 | 31.69 | 31,420 | -0.89(-2.73%) |
Oct 18, 2011 | 30.94 | 33.65 | 30.62 | 32.58 | 84,619 | +1.84(+5.98%) |
Oct 17, 2011 | 31.91 | 31.91 | 30.59 | 30.74 | 54,168 | -1.57(-4.86%) |
Oct 14, 2011 | 32.55 | 32.84 | 32.00 | 32.31 | 46,364 | +0.01(+0.03%) |
Oct 13, 2011 | 32.29 | 32.46 | 31.74 | 32.30 | 20,872 | -0.29(-0.88%) |
Oct 12, 2011 | 31.85 | 32.85 | 31.78 | 32.59 | 53,013 | +0.75(+2.37%) |
Oct 11, 2011 | 31.48 | 32.05 | 31.08 | 31.84 | 47,691 | +0.18(+0.57%) |
Oct 10, 2011 | 30.87 | 31.67 | 30.72 | 31.66 | 77,610 | +1.62(+5.40%) |
Oct 07, 2011 | 31.16 | 31.31 | 29.80 | 30.03 | 80,773 | -1.17(-3.76%) |
Oct 06, 2011 | 30.79 | 31.32 | 30.47 | 31.21 | 72,316 | +0.42(+1.37%) |
Oct 05, 2011 | 29.42 | 30.94 | 28.85 | 30.79 | 83,671 | +1.21(+4.09%) |
Oct 04, 2011 | 26.08 | 29.68 | 26.08 | 29.58 | 130,844 | +3.25(+12.33%) |
Oct 03, 2011 | 28.01 | 28.53 | 26.33 | 26.33 | 91,224 | -1.59(-5.69%) |
Sep 30, 2011 | 28.01 | 29.34 | 27.89 | 27.92 | 69,219 | -0.60(-2.11%) |
Sep 29, 2011 | 27.87 | 28.52 | 27.07 | 28.52 | 83,552 | +1.44(+5.33%) |
Sep 28, 2011 | 28.21 | 28.47 | 26.87 | 27.07 | 91,992 | -1.15(-4.07%) |
Sep 27, 2011 | 28.93 | 29.18 | 27.84 | 28.22 | 135,399 | +0.01(+0.03%) |
Sep 26, 2011 | 28.27 | 28.29 | 27.33 | 28.21 | 88,816 | +0.32(+1.16%) |
Sep 23, 2011 | 27.76 | 28.40 | 27.21 | 27.89 | 78,088 | +0.24(+0.88%) |
Sep 22, 2011 | 27.33 | 28.36 | 26.89 | 27.65 | 97,324 | -0.66(-2.34%) |
Sep 21, 2011 | 30.14 | 30.52 | 28.25 | 28.31 | 62,550 | -1.94(-6.40%) |
Sep 20, 2011 | 32.21 | 32.48 | 30.14 | 30.25 | 84,279 | -1.77(-5.52%) |
Sep 19, 2011 | 31.94 | 32.29 | 31.44 | 32.02 | 34,483 | -0.55(-1.68%) |
Sep 16, 2011 | 32.73 | 32.90 | 32.29 | 32.56 | 96,314 | +0.09(+0.28%) |
Sep 15, 2011 | 31.45 | 32.66 | 31.09 | 32.47 | 57,636 | +1.21(+3.87%) |
Sep 14, 2011 | 30.96 | 31.74 | 30.29 | 31.26 | 90,020 | +0.47(+1.51%) |
Sep 13, 2011 | 29.81 | 30.90 | 29.40 | 30.80 | 98,738 | +1.17(+3.97%) |
Sep 12, 2011 | 28.16 | 29.68 | 28.16 | 29.62 | 69,391 | +1.11(+3.90%) |
Sep 09, 2011 | 28.81 | 29.53 | 27.98 | 28.51 | 125,495 | -0.67(-2.30%) |
Sep 08, 2011 | 27.23 | 30.14 | 27.23 | 29.18 | 156,429 | +1.96(+7.18%) |
Sep 07, 2011 | 24.82 | 27.32 | 24.82 | 27.23 | 208,139 | +3.49(+14.70%) |
Sep 06, 2011 | 23.42 | 24.20 | 23.06 | 23.74 | 53,017 | -0.58(-2.40%) |
Sep 02, 2011 | 24.64 | 24.96 | 23.80 | 24.32 | 54,119 | -1.00(-3.97%) |
Sep 01, 2011 | 26.12 | 26.90 | 24.93 | 25.33 | 81,498 | -0.77(-2.96%) |
Aug 31, 2011 | 26.81 | 26.83 | 25.68 | 26.10 | 100,960 | -0.57(-2.15%) |
Aug 30, 2011 | 26.01 | 26.87 | 25.55 | 26.67 | 28,242 | +0.41(+1.57%) |
Aug 29, 2011 | 25.24 | 26.36 | 25.24 | 26.26 | 46,694 | +1.14(+4.53%) |
Aug 26, 2011 | 23.78 | 25.44 | 23.78 | 25.12 | 50,521 | +1.26(+5.30%) |
Aug 25, 2011 | 25.58 | 25.58 | 23.64 | 23.86 | 82,199 | -1.36(-5.41%) |
Aug 24, 2011 | 24.24 | 25.34 | 24.24 | 25.22 | 49,487 | +0.92(+3.80%) |
Aug 23, 2011 | 22.74 | 24.30 | 22.52 | 24.29 | 72,021 | +1.61(+7.12%) |
Aug 22, 2011 | 23.65 | 23.65 | 22.56 | 22.68 | 75,472 | -0.45(-1.94%) |
Aug 19, 2011 | 23.24 | 24.40 | 23.07 | 23.13 | 53,013 | -0.12(-0.50%) |
Aug 18, 2011 | 24.84 | 24.84 | 22.61 | 23.25 | 108,592 | -1.92(-7.63%) |
Aug 17, 2011 | 25.64 | 25.81 | 24.64 | 25.16 | 32,582 | -0.36(-1.41%) |
Aug 16, 2011 | 25.60 | 26.03 | 24.99 | 25.52 | 45,321 | -0.55(-2.10%) |
Aug 15, 2011 | 25.66 | 26.11 | 25.39 | 26.07 | 25,072 | +0.56(+2.18%) |
Aug 12, 2011 | 25.86 | 25.86 | 24.86 | 25.51 | 34,873 | -0.31(-1.21%) |
Aug 11, 2011 | 24.47 | 26.12 | 24.30 | 25.83 | 74,420 | +1.64(+6.79%) |
Aug 10, 2011 | 25.77 | 25.92 | 24.00 | 24.19 | 84,068 | -2.63(-9.80%) |
Aug 09, 2011 | 26.44 | 26.90 | 23.55 | 26.81 | 87,553 | +2.23(+9.08%) |
Aug 08, 2011 | 26.44 | 27.15 | 24.47 | 24.58 | 156,735 | -2.68(-9.84%) |
Aug 05, 2011 | 27.98 | 27.98 | 26.19 | 27.26 | 92,398 | -0.30(-1.11%) |
Aug 04, 2011 | 28.70 | 28.83 | 27.57 | 27.57 | 69,483 | -1.51(-5.20%) |
Aug 03, 2011 | 28.39 | 29.25 | 27.88 | 29.08 | 85,726 | +0.81(+2.88%) |
Aug 02, 2011 | 28.75 | 29.04 | 28.26 | 28.27 | 68,408 | -0.62(-2.14%) |