Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.24 | 31.59 | 30.39 | 30.40 | 242,991 | -1.28(-4.05%) |
Oct 28, 2011 | 31.39 | 31.75 | 30.93 | 31.68 | 269,099 | +0.00(+0.00%) |
Oct 27, 2011 | 30.98 | 32.14 | 30.25 | 31.68 | 322,023 | +1.81(+6.07%) |
Oct 26, 2011 | 30.03 | 30.12 | 29.12 | 29.87 | 252,366 | +0.66(+2.26%) |
Oct 25, 2011 | 29.27 | 29.50 | 29.10 | 29.21 | 207,644 | -0.38(-1.27%) |
Oct 24, 2011 | 28.76 | 29.78 | 28.67 | 29.59 | 328,595 | +1.05(+3.68%) |
Oct 21, 2011 | 28.60 | 28.82 | 28.16 | 28.54 | 327,089 | +0.54(+1.94%) |
Oct 20, 2011 | 27.94 | 28.12 | 27.46 | 27.99 | 210,437 | +0.05(+0.16%) |
Oct 19, 2011 | 28.38 | 28.58 | 27.62 | 27.95 | 241,003 | -0.38(-1.35%) |
Oct 18, 2011 | 27.65 | 28.64 | 27.11 | 28.33 | 302,265 | +0.68(+2.46%) |
Oct 17, 2011 | 27.83 | 28.34 | 27.55 | 27.65 | 333,467 | -0.49(-1.75%) |
Oct 14, 2011 | 27.81 | 28.18 | 27.54 | 28.14 | 335,682 | +0.65(+2.35%) |
Oct 13, 2011 | 26.43 | 27.81 | 26.37 | 27.50 | 384,202 | +0.83(+3.11%) |
Oct 12, 2011 | 26.79 | 27.04 | 26.31 | 26.67 | 467,683 | +0.02(+0.07%) |
Oct 11, 2011 | 26.17 | 26.98 | 26.14 | 26.65 | 291,659 | +0.17(+0.66%) |
Oct 10, 2011 | 25.44 | 26.49 | 25.20 | 26.47 | 232,977 | +1.59(+6.40%) |
Oct 07, 2011 | 25.49 | 25.72 | 24.66 | 24.88 | 207,301 | -0.47(-1.84%) |
Oct 06, 2011 | 25.39 | 25.53 | 24.69 | 25.35 | 261,564 | +0.06(+0.23%) |
Oct 05, 2011 | 24.90 | 25.65 | 24.39 | 25.29 | 218,180 | +0.40(+1.61%) |
Oct 04, 2011 | 23.15 | 24.91 | 22.79 | 24.89 | 410,796 | +1.54(+6.60%) |
Oct 03, 2011 | 24.87 | 25.29 | 23.33 | 23.35 | 327,322 | -1.57(-6.31%) |
Sep 30, 2011 | 25.27 | 25.94 | 24.84 | 24.92 | 259,016 | -0.80(-3.12%) |
Sep 29, 2011 | 26.61 | 26.80 | 24.44 | 25.72 | 339,027 | -0.28(-1.07%) |
Sep 28, 2011 | 27.68 | 27.72 | 25.91 | 26.00 | 300,314 | -1.68(-6.08%) |
Sep 27, 2011 | 27.82 | 28.89 | 27.44 | 27.68 | 296,185 | +0.33(+1.21%) |
Sep 26, 2011 | 26.32 | 27.42 | 25.79 | 27.35 | 376,119 | +1.47(+5.68%) |
Sep 23, 2011 | 24.19 | 25.89 | 23.92 | 25.88 | 347,535 | +1.62(+6.70%) |
Sep 22, 2011 | 23.70 | 24.59 | 23.68 | 24.26 | 351,880 | -0.56(-2.24%) |
Sep 21, 2011 | 26.03 | 26.18 | 24.78 | 24.82 | 231,364 | -1.36(-5.19%) |
Sep 20, 2011 | 27.00 | 27.68 | 26.10 | 26.18 | 252,053 | -0.67(-2.51%) |
Sep 19, 2011 | 26.16 | 27.07 | 26.16 | 26.85 | 178,193 | -0.19(-0.72%) |
Sep 16, 2011 | 27.13 | 27.25 | 26.74 | 27.04 | 389,633 | -0.05(-0.17%) |
Sep 15, 2011 | 26.80 | 27.28 | 26.41 | 27.09 | 336,888 | +0.60(+2.25%) |
Sep 14, 2011 | 25.74 | 27.06 | 25.29 | 26.49 | 493,992 | +1.03(+4.04%) |
Sep 13, 2011 | 25.08 | 25.86 | 24.61 | 25.46 | 460,388 | +0.41(+1.63%) |
Sep 12, 2011 | 23.29 | 25.07 | 23.21 | 25.06 | 794,538 | +1.54(+6.55%) |
Sep 09, 2011 | 23.99 | 24.31 | 23.05 | 23.51 | 432,218 | -0.74(-3.04%) |
Sep 08, 2011 | 24.45 | 25.09 | 24.02 | 24.25 | 329,165 | -0.32(-1.32%) |
Sep 07, 2011 | 24.58 | 25.02 | 24.23 | 24.58 | 625,669 | +0.37(+1.52%) |
Sep 06, 2011 | 23.60 | 24.37 | 22.96 | 24.21 | 651,550 | -0.38(-1.53%) |
Sep 02, 2011 | 24.95 | 25.34 | 24.17 | 24.58 | 664,923 | -1.17(-4.55%) |
Sep 01, 2011 | 27.19 | 27.26 | 25.46 | 25.75 | 587,627 | -1.37(-5.06%) |
Aug 31, 2011 | 27.24 | 27.80 | 26.76 | 27.13 | 426,969 | +0.12(+0.46%) |
Aug 30, 2011 | 27.00 | 27.69 | 26.62 | 27.00 | 379,846 | -0.31(-1.14%) |
Aug 29, 2011 | 26.69 | 27.42 | 26.42 | 27.31 | 278,428 | +0.91(+3.43%) |
Aug 26, 2011 | 25.64 | 26.67 | 25.32 | 26.41 | 298,375 | +0.62(+2.38%) |
Aug 25, 2011 | 26.62 | 26.87 | 25.30 | 25.79 | 433,810 | -0.75(-2.83%) |
Aug 24, 2011 | 26.76 | 27.37 | 26.23 | 26.54 | 441,964 | -0.28(-1.04%) |
Aug 23, 2011 | 25.58 | 26.85 | 25.49 | 26.82 | 355,187 | +1.45(+5.72%) |
Aug 22, 2011 | 25.46 | 25.84 | 25.03 | 25.37 | 521,013 | +0.69(+2.78%) |
Aug 19, 2011 | 25.54 | 26.27 | 24.56 | 24.69 | 682,266 | -1.23(-4.75%) |
Aug 18, 2011 | 25.74 | 26.51 | 25.05 | 25.92 | 1,003,665 | -0.81(-3.03%) |
Aug 17, 2011 | 26.76 | 27.23 | 25.83 | 26.73 | 478,713 | +0.06(+0.24%) |
Aug 16, 2011 | 27.08 | 27.37 | 26.53 | 26.66 | 437,580 | -0.74(-2.69%) |
Aug 15, 2011 | 26.06 | 27.43 | 24.97 | 27.40 | 517,136 | +1.88(+7.36%) |
Aug 12, 2011 | 26.06 | 26.62 | 25.49 | 25.52 | 324,056 | -0.28(-1.10%) |
Aug 11, 2011 | 23.63 | 26.14 | 23.09 | 25.81 | 785,837 | +2.76(+11.97%) |
Aug 10, 2011 | 24.88 | 25.61 | 23.00 | 23.05 | 805,968 | -2.54(-9.94%) |
Aug 09, 2011 | 25.62 | 25.72 | 23.43 | 25.59 | 724,050 | +0.82(+3.29%) |
Aug 08, 2011 | 25.62 | 26.93 | 24.76 | 24.78 | 908,785 | -1.83(-6.89%) |
Aug 05, 2011 | 27.86 | 28.03 | 25.46 | 26.61 | 1,116,975 | -0.84(-3.07%) |
Aug 04, 2011 | 30.53 | 30.53 | 27.41 | 27.45 | 1,216,132 | -2.89(-9.52%) |
Aug 03, 2011 | 28.91 | 30.56 | 28.91 | 30.34 | 984,574 | +2.04(+7.21%) |
Aug 02, 2011 | 32.36 | 32.87 | 27.90 | 28.30 | 2,537,412 | -6.37(-18.38%) |