Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.28 | 31.57 | 30.79 | 30.86 | 390,092 | -1.18(-3.67%) |
Oct 28, 2011 | 32.17 | 32.44 | 31.70 | 32.04 | 412,910 | -0.39(-1.21%) |
Oct 27, 2011 | 30.92 | 33.08 | 29.89 | 32.43 | 854,945 | +2.71(+9.10%) |
Oct 26, 2011 | 29.58 | 30.01 | 28.28 | 29.73 | 313,020 | +0.77(+2.64%) |
Oct 25, 2011 | 29.96 | 30.15 | 28.86 | 28.96 | 350,336 | -1.24(-4.10%) |
Oct 24, 2011 | 29.18 | 30.42 | 28.35 | 30.20 | 378,768 | +1.19(+4.11%) |
Oct 21, 2011 | 28.84 | 29.07 | 28.24 | 29.01 | 322,025 | +0.77(+2.74%) |
Oct 20, 2011 | 28.34 | 28.40 | 27.44 | 28.23 | 222,926 | -0.08(-0.29%) |
Oct 19, 2011 | 29.35 | 29.53 | 28.15 | 28.31 | 280,274 | -1.17(-3.96%) |
Oct 18, 2011 | 27.72 | 29.74 | 27.52 | 29.48 | 379,533 | +1.91(+6.94%) |
Oct 17, 2011 | 28.91 | 29.38 | 27.47 | 27.57 | 374,914 | -1.69(-5.76%) |
Oct 14, 2011 | 29.01 | 29.37 | 28.53 | 29.25 | 215,771 | +0.46(+1.61%) |
Oct 13, 2011 | 28.40 | 28.97 | 27.81 | 28.79 | 321,875 | +0.09(+0.32%) |
Oct 12, 2011 | 28.10 | 29.01 | 28.10 | 28.70 | 248,020 | +0.69(+2.47%) |
Oct 11, 2011 | 27.68 | 28.45 | 27.67 | 28.00 | 272,350 | +0.01(+0.03%) |
Oct 10, 2011 | 27.66 | 28.06 | 27.28 | 27.99 | 326,602 | +1.05(+3.89%) |
Oct 07, 2011 | 27.88 | 28.02 | 26.84 | 26.95 | 368,418 | -0.78(-2.83%) |
Oct 06, 2011 | 27.15 | 27.78 | 26.38 | 27.73 | 592,394 | +0.64(+2.35%) |
Oct 05, 2011 | 26.06 | 27.28 | 25.62 | 27.09 | 327,845 | +1.18(+4.53%) |
Oct 04, 2011 | 23.13 | 25.96 | 23.13 | 25.92 | 591,133 | +2.62(+11.26%) |
Oct 03, 2011 | 24.66 | 25.64 | 23.19 | 23.29 | 669,842 | -1.67(-6.68%) |
Sep 30, 2011 | 25.33 | 26.10 | 24.92 | 24.96 | 364,688 | -0.99(-3.83%) |
Sep 29, 2011 | 26.56 | 26.87 | 25.02 | 25.95 | 325,149 | +0.24(+0.92%) |
Sep 28, 2011 | 27.13 | 28.12 | 25.63 | 25.72 | 390,538 | -1.28(-4.73%) |
Sep 27, 2011 | 26.95 | 28.20 | 26.44 | 26.99 | 341,475 | +0.93(+3.57%) |
Sep 26, 2011 | 25.33 | 26.13 | 24.67 | 26.06 | 226,958 | +1.01(+4.04%) |
Sep 23, 2011 | 24.62 | 25.46 | 24.57 | 25.05 | 301,732 | +0.42(+1.70%) |
Sep 22, 2011 | 24.57 | 25.30 | 24.05 | 24.63 | 664,042 | -0.93(-3.64%) |
Sep 21, 2011 | 26.40 | 26.94 | 25.52 | 25.56 | 436,894 | -0.97(-3.67%) |
Sep 20, 2011 | 27.56 | 28.10 | 26.53 | 26.54 | 332,873 | -0.82(-3.00%) |
Sep 19, 2011 | 27.18 | 27.79 | 26.78 | 27.36 | 398,395 | -0.52(-1.86%) |
Sep 16, 2011 | 28.06 | 28.14 | 27.52 | 27.88 | 611,555 | +0.02(+0.07%) |
Sep 15, 2011 | 27.38 | 27.90 | 27.12 | 27.86 | 270,747 | +0.88(+3.28%) |
Sep 14, 2011 | 26.16 | 27.56 | 25.87 | 26.97 | 336,593 | +0.55(+2.07%) |
Sep 13, 2011 | 25.94 | 26.56 | 25.57 | 26.43 | 249,583 | +0.71(+2.76%) |
Sep 12, 2011 | 24.87 | 25.72 | 24.71 | 25.72 | 392,293 | +0.22(+0.86%) |
Sep 09, 2011 | 26.37 | 26.74 | 25.12 | 25.50 | 323,155 | -1.25(-4.67%) |
Sep 08, 2011 | 27.21 | 27.66 | 26.37 | 26.75 | 263,726 | -0.61(-2.23%) |
Sep 07, 2011 | 27.07 | 27.42 | 26.65 | 27.36 | 537,066 | +1.00(+3.80%) |
Sep 06, 2011 | 25.52 | 26.77 | 25.12 | 26.35 | 336,151 | +0.04(+0.14%) |
Sep 02, 2011 | 27.04 | 27.46 | 26.07 | 26.32 | 356,230 | -1.69(-6.02%) |
Sep 01, 2011 | 29.68 | 29.77 | 27.65 | 28.00 | 457,232 | -1.53(-5.18%) |
Aug 31, 2011 | 29.37 | 30.13 | 28.95 | 29.53 | 423,970 | +0.26(+0.90%) |
Aug 30, 2011 | 28.67 | 29.51 | 27.67 | 29.27 | 318,087 | +0.36(+1.23%) |
Aug 29, 2011 | 27.78 | 28.97 | 27.46 | 28.91 | 281,552 | +1.54(+5.62%) |
Aug 26, 2011 | 26.20 | 27.58 | 25.77 | 27.38 | 222,006 | +0.84(+3.16%) |
Aug 25, 2011 | 27.30 | 27.42 | 26.25 | 26.54 | 363,284 | -0.47(-1.75%) |
Aug 24, 2011 | 26.05 | 27.14 | 25.63 | 27.01 | 290,755 | +0.72(+2.74%) |
Aug 23, 2011 | 24.44 | 26.35 | 24.16 | 26.29 | 406,232 | +2.00(+8.21%) |
Aug 22, 2011 | 24.84 | 25.22 | 24.08 | 24.30 | 254,310 | +0.23(+0.95%) |
Aug 19, 2011 | 24.20 | 25.47 | 23.93 | 24.07 | 302,454 | -0.71(-2.87%) |
Aug 18, 2011 | 26.13 | 26.20 | 24.57 | 24.78 | 397,276 | -2.41(-8.88%) |
Aug 17, 2011 | 27.41 | 27.59 | 26.91 | 27.19 | 184,949 | +0.02(+0.07%) |
Aug 16, 2011 | 27.65 | 27.97 | 26.87 | 27.17 | 266,042 | -0.87(-3.09%) |
Aug 15, 2011 | 27.58 | 28.11 | 27.24 | 28.04 | 372,988 | +0.81(+2.97%) |
Aug 12, 2011 | 26.95 | 27.51 | 26.68 | 27.23 | 362,855 | +0.57(+2.15%) |
Aug 11, 2011 | 24.58 | 27.13 | 24.19 | 26.66 | 719,730 | +2.28(+9.36%) |
Aug 10, 2011 | 26.59 | 26.62 | 24.13 | 24.38 | 1,119,514 | -0.75(-3.00%) |
Aug 09, 2011 | 23.93 | 25.17 | 22.17 | 25.13 | 1,002,859 | +1.81(+7.76%) |
Aug 08, 2011 | 25.67 | 26.70 | 23.27 | 23.32 | 1,014,550 | -3.34(-12.54%) |
Aug 05, 2011 | 28.06 | 28.47 | 26.17 | 26.67 | 671,288 | -1.06(-3.83%) |
Aug 04, 2011 | 29.12 | 29.49 | 27.72 | 27.73 | 525,201 | -1.79(-6.07%) |
Aug 03, 2011 | 29.70 | 30.08 | 28.53 | 29.52 | 362,300 | -0.07(-0.25%) |
Aug 02, 2011 | 30.89 | 31.40 | 29.56 | 29.59 | 285,162 | -1.63(-5.21%) |