Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.62 | 30.43 | 29.58 | 29.60 | 199,243 | -0.57(-1.89%) |
Oct 28, 2011 | 30.30 | 30.53 | 30.02 | 30.17 | 243,393 | -0.22(-0.74%) |
Oct 27, 2011 | 30.12 | 30.48 | 29.47 | 30.39 | 523,640 | +1.29(+4.44%) |
Oct 26, 2011 | 28.44 | 29.30 | 27.79 | 29.10 | 206,694 | +0.91(+3.22%) |
Oct 25, 2011 | 29.29 | 29.70 | 28.19 | 28.19 | 211,588 | -1.32(-4.49%) |
Oct 24, 2011 | 28.70 | 29.61 | 28.48 | 29.52 | 260,302 | +0.82(+2.85%) |
Oct 21, 2011 | 28.51 | 28.70 | 28.10 | 28.70 | 395,388 | +0.78(+2.79%) |
Oct 20, 2011 | 27.70 | 28.25 | 27.20 | 27.92 | 116,037 | +0.21(+0.75%) |
Oct 19, 2011 | 28.40 | 29.05 | 27.67 | 27.71 | 200,944 | -0.82(-2.87%) |
Oct 18, 2011 | 26.97 | 28.68 | 26.97 | 28.53 | 240,120 | +1.70(+6.34%) |
Oct 17, 2011 | 27.83 | 28.37 | 26.77 | 26.83 | 168,661 | -1.29(-4.60%) |
Oct 14, 2011 | 27.99 | 28.44 | 27.43 | 28.12 | 153,502 | +0.40(+1.45%) |
Oct 13, 2011 | 28.77 | 28.77 | 27.38 | 27.72 | 157,796 | -1.24(-4.30%) |
Oct 12, 2011 | 28.76 | 29.52 | 28.44 | 28.97 | 160,058 | +0.48(+1.69%) |
Oct 11, 2011 | 28.07 | 28.64 | 27.73 | 28.48 | 129,025 | +0.39(+1.37%) |
Oct 10, 2011 | 27.10 | 28.16 | 27.04 | 28.10 | 218,953 | +1.57(+5.90%) |
Oct 07, 2011 | 28.19 | 28.19 | 26.51 | 26.53 | 227,877 | -1.58(-5.63%) |
Oct 06, 2011 | 27.10 | 28.13 | 26.77 | 28.11 | 220,479 | +0.92(+3.36%) |
Oct 05, 2011 | 27.19 | 27.41 | 26.58 | 27.20 | 200,851 | -0.01(-0.03%) |
Oct 04, 2011 | 24.64 | 27.23 | 24.48 | 27.21 | 378,422 | +2.37(+9.53%) |
Oct 03, 2011 | 25.47 | 26.05 | 24.67 | 24.84 | 377,182 | -0.92(-3.55%) |
Sep 30, 2011 | 26.42 | 26.84 | 25.66 | 25.75 | 437,710 | -1.16(-4.30%) |
Sep 29, 2011 | 26.64 | 27.01 | 25.87 | 26.91 | 284,914 | +1.03(+3.97%) |
Sep 28, 2011 | 27.42 | 27.98 | 25.86 | 25.88 | 451,829 | -2.43(-8.59%) |
Sep 27, 2011 | 28.48 | 28.93 | 27.89 | 28.32 | 218,685 | +0.43(+1.56%) |
Sep 26, 2011 | 27.51 | 27.92 | 26.93 | 27.88 | 263,528 | +0.67(+2.45%) |
Sep 23, 2011 | 26.97 | 27.66 | 26.90 | 27.22 | 145,465 | +0.24(+0.89%) |
Sep 22, 2011 | 26.59 | 27.63 | 26.33 | 26.97 | 247,092 | -0.35(-1.29%) |
Sep 21, 2011 | 28.53 | 28.53 | 27.24 | 27.33 | 299,047 | -1.23(-4.30%) |
Sep 20, 2011 | 28.82 | 29.44 | 28.52 | 28.56 | 125,488 | -0.16(-0.56%) |
Sep 19, 2011 | 28.95 | 29.16 | 28.49 | 28.72 | 204,691 | -0.82(-2.77%) |
Sep 16, 2011 | 30.01 | 30.12 | 29.32 | 29.54 | 592,991 | -0.31(-1.02%) |
Sep 15, 2011 | 29.95 | 30.25 | 29.58 | 29.84 | 173,811 | +0.22(+0.76%) |
Sep 14, 2011 | 29.30 | 30.08 | 28.89 | 29.62 | 262,272 | +0.63(+2.19%) |
Sep 13, 2011 | 28.54 | 29.33 | 28.12 | 28.98 | 198,758 | +0.48(+1.69%) |
Sep 12, 2011 | 27.65 | 28.83 | 27.65 | 28.50 | 193,940 | +0.39(+1.40%) |
Sep 09, 2011 | 28.62 | 28.97 | 27.75 | 28.11 | 242,141 | -0.80(-2.78%) |
Sep 08, 2011 | 29.48 | 29.86 | 28.71 | 28.91 | 165,602 | -0.84(-2.81%) |
Sep 07, 2011 | 28.52 | 29.77 | 28.36 | 29.74 | 198,291 | +1.70(+6.05%) |
Sep 06, 2011 | 27.19 | 28.17 | 27.19 | 28.05 | 214,015 | -0.10(-0.34%) |
Sep 02, 2011 | 28.91 | 29.54 | 28.08 | 28.14 | 193,979 | -1.53(-5.17%) |
Sep 01, 2011 | 31.02 | 31.19 | 29.51 | 29.67 | 157,409 | -1.29(-4.15%) |
Aug 31, 2011 | 31.11 | 31.15 | 30.47 | 30.96 | 193,776 | +0.03(+0.10%) |
Aug 30, 2011 | 30.60 | 31.17 | 29.86 | 30.93 | 256,823 | +0.20(+0.65%) |
Aug 29, 2011 | 30.08 | 30.80 | 30.08 | 30.73 | 204,524 | +0.95(+3.19%) |
Aug 26, 2011 | 29.06 | 30.13 | 28.57 | 29.78 | 165,353 | +0.41(+1.39%) |
Aug 25, 2011 | 30.44 | 31.34 | 29.16 | 29.37 | 210,949 | -0.68(-2.26%) |
Aug 24, 2011 | 29.45 | 30.64 | 29.20 | 30.05 | 248,370 | +0.53(+1.78%) |
Aug 23, 2011 | 28.05 | 29.52 | 27.71 | 29.52 | 298,140 | +1.57(+5.63%) |
Aug 22, 2011 | 28.45 | 28.45 | 27.53 | 27.95 | 185,965 | +0.27(+0.98%) |
Aug 19, 2011 | 27.41 | 28.49 | 27.41 | 27.68 | 242,797 | -0.27(-0.97%) |
Aug 18, 2011 | 28.68 | 28.94 | 27.72 | 27.95 | 317,080 | -1.60(-5.40%) |
Aug 17, 2011 | 29.48 | 29.81 | 29.25 | 29.55 | 124,537 | +0.25(+0.84%) |
Aug 16, 2011 | 29.97 | 29.97 | 29.09 | 29.30 | 175,262 | -1.12(-3.67%) |
Aug 15, 2011 | 29.81 | 30.42 | 29.42 | 30.42 | 181,677 | +0.98(+3.34%) |
Aug 12, 2011 | 29.94 | 30.29 | 29.32 | 29.44 | 249,000 | -0.28(-0.94%) |
Aug 11, 2011 | 27.66 | 29.75 | 27.40 | 29.71 | 372,539 | +2.25(+8.20%) |
Aug 10, 2011 | 29.69 | 29.75 | 27.38 | 27.46 | 413,914 | -2.98(-9.78%) |
Aug 09, 2011 | 29.23 | 30.45 | 28.17 | 30.44 | 512,030 | +2.20(+7.80%) |
Aug 08, 2011 | 30.19 | 31.23 | 28.23 | 28.24 | 295,159 | -2.81(-9.05%) |
Aug 05, 2011 | 32.13 | 32.74 | 30.88 | 31.05 | 199,236 | -0.58(-1.83%) |
Aug 04, 2011 | 32.69 | 33.09 | 31.61 | 31.63 | 213,869 | -1.48(-4.47%) |
Aug 03, 2011 | 32.90 | 33.14 | 32.09 | 33.11 | 127,697 | +0.38(+1.15%) |
Aug 02, 2011 | 32.92 | 33.52 | 32.72 | 32.73 | 254,122 | -0.46(-1.39%) |