Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.49 | 30.87 | 29.86 | 29.87 | 85,294 | -1.30(-4.17%) |
Oct 28, 2011 | 30.78 | 31.97 | 30.78 | 31.17 | 117,505 | +0.22(+0.70%) |
Oct 27, 2011 | 28.46 | 31.23 | 28.46 | 30.96 | 203,339 | +3.45(+12.54%) |
Oct 26, 2011 | 27.31 | 27.62 | 26.58 | 27.51 | 369,320 | +0.75(+2.80%) |
Oct 25, 2011 | 28.08 | 28.08 | 26.70 | 26.76 | 127,364 | -1.62(-5.73%) |
Oct 24, 2011 | 27.00 | 28.80 | 27.00 | 28.38 | 292,318 | +1.44(+5.33%) |
Oct 21, 2011 | 26.36 | 26.95 | 26.11 | 26.95 | 194,316 | +0.86(+3.29%) |
Oct 20, 2011 | 26.52 | 26.66 | 25.00 | 26.09 | 152,471 | -0.44(-1.67%) |
Oct 19, 2011 | 27.16 | 27.54 | 26.27 | 26.53 | 99,097 | -0.76(-2.78%) |
Oct 18, 2011 | 27.18 | 27.52 | 25.93 | 27.29 | 301,459 | -0.59(-2.10%) |
Oct 17, 2011 | 28.16 | 28.40 | 27.68 | 27.88 | 166,827 | -0.60(-2.09%) |
Oct 14, 2011 | 28.37 | 28.57 | 28.11 | 28.47 | 160,873 | +0.55(+1.97%) |
Oct 13, 2011 | 27.97 | 28.16 | 27.62 | 27.92 | 121,086 | -0.25(-0.90%) |
Oct 12, 2011 | 27.43 | 28.54 | 27.43 | 28.17 | 228,019 | +0.79(+2.87%) |
Oct 11, 2011 | 26.67 | 27.64 | 26.67 | 27.39 | 126,184 | +0.35(+1.30%) |
Oct 10, 2011 | 25.46 | 27.05 | 25.45 | 27.04 | 146,175 | +2.22(+8.95%) |
Oct 07, 2011 | 26.40 | 26.52 | 24.81 | 24.82 | 158,311 | -1.55(-5.89%) |
Oct 06, 2011 | 25.33 | 26.41 | 25.30 | 26.37 | 162,800 | +0.97(+3.84%) |
Oct 05, 2011 | 25.15 | 25.62 | 24.72 | 25.39 | 134,116 | +0.24(+0.97%) |
Oct 04, 2011 | 22.77 | 25.22 | 22.34 | 25.15 | 307,066 | +2.04(+8.83%) |
Oct 03, 2011 | 23.44 | 23.90 | 22.42 | 23.11 | 375,071 | -0.01(-0.04%) |
Sep 30, 2011 | 23.46 | 24.05 | 22.94 | 23.12 | 179,703 | -0.51(-2.18%) |
Sep 29, 2011 | 23.65 | 24.27 | 23.02 | 23.63 | 160,777 | +0.52(+2.27%) |
Sep 28, 2011 | 23.47 | 23.58 | 22.66 | 23.11 | 235,976 | -0.23(-1.01%) |
Sep 27, 2011 | 22.64 | 23.97 | 22.20 | 23.34 | 279,323 | +1.30(+5.90%) |
Sep 26, 2011 | 22.05 | 22.37 | 21.30 | 22.05 | 204,795 | +0.26(+1.20%) |
Sep 23, 2011 | 22.65 | 22.90 | 21.56 | 21.78 | 213,027 | -0.81(-3.60%) |
Sep 22, 2011 | 24.02 | 24.15 | 21.96 | 22.60 | 355,309 | -2.43(-9.70%) |
Sep 21, 2011 | 26.18 | 26.41 | 24.97 | 25.02 | 257,020 | -1.15(-4.38%) |
Sep 20, 2011 | 26.77 | 27.04 | 26.01 | 26.17 | 130,729 | -0.46(-1.73%) |
Sep 19, 2011 | 26.45 | 26.78 | 26.13 | 26.63 | 269,662 | -0.49(-1.80%) |
Sep 16, 2011 | 27.53 | 27.53 | 26.69 | 27.12 | 165,388 | -0.39(-1.41%) |
Sep 15, 2011 | 27.59 | 28.01 | 27.15 | 27.51 | 83,989 | +0.20(+0.73%) |
Sep 14, 2011 | 27.43 | 27.80 | 26.52 | 27.31 | 137,170 | +0.26(+0.97%) |
Sep 13, 2011 | 26.46 | 27.17 | 26.12 | 27.05 | 75,111 | +0.71(+2.71%) |
Sep 12, 2011 | 26.11 | 26.55 | 25.85 | 26.33 | 137,801 | -0.04(-0.14%) |
Sep 09, 2011 | 27.20 | 27.36 | 26.10 | 26.37 | 93,325 | -1.20(-4.36%) |
Sep 08, 2011 | 28.12 | 28.27 | 27.50 | 27.57 | 126,842 | -0.73(-2.58%) |
Sep 07, 2011 | 27.08 | 28.32 | 26.89 | 28.30 | 237,341 | +1.76(+6.63%) |
Sep 06, 2011 | 26.13 | 26.65 | 25.85 | 26.54 | 165,223 | -0.30(-1.11%) |
Sep 02, 2011 | 28.40 | 28.40 | 26.60 | 26.84 | 272,508 | -2.38(-8.16%) |
Sep 01, 2011 | 29.93 | 30.56 | 29.08 | 29.22 | 189,218 | -0.78(-2.59%) |
Aug 31, 2011 | 30.49 | 30.88 | 29.56 | 30.00 | 236,601 | -0.29(-0.95%) |
Aug 30, 2011 | 28.75 | 30.67 | 28.51 | 30.29 | 266,052 | +1.27(+4.39%) |
Aug 29, 2011 | 27.31 | 29.14 | 27.15 | 29.01 | 106,354 | +2.02(+7.49%) |
Aug 26, 2011 | 26.32 | 27.02 | 25.62 | 26.99 | 141,155 | +0.47(+1.77%) |
Aug 25, 2011 | 27.29 | 27.52 | 26.30 | 26.52 | 90,198 | -0.50(-1.84%) |
Aug 24, 2011 | 26.54 | 27.17 | 26.20 | 27.02 | 122,954 | +0.40(+1.49%) |
Aug 23, 2011 | 25.87 | 26.74 | 25.46 | 26.62 | 155,193 | +0.99(+3.87%) |
Aug 22, 2011 | 26.55 | 26.67 | 25.43 | 25.63 | 134,518 | -0.19(-0.73%) |
Aug 19, 2011 | 25.28 | 26.41 | 25.26 | 25.82 | 209,499 | -0.07(-0.28%) |
Aug 18, 2011 | 26.89 | 26.89 | 25.53 | 25.89 | 199,693 | -2.08(-7.42%) |
Aug 17, 2011 | 28.08 | 28.56 | 27.52 | 27.97 | 98,048 | +0.07(+0.26%) |
Aug 16, 2011 | 28.51 | 28.51 | 27.53 | 27.89 | 151,446 | -0.90(-3.13%) |
Aug 15, 2011 | 28.40 | 28.95 | 28.35 | 28.80 | 143,648 | +0.70(+2.47%) |
Aug 12, 2011 | 27.59 | 28.29 | 27.24 | 28.10 | 199,044 | +0.75(+2.74%) |
Aug 11, 2011 | 26.58 | 27.81 | 26.44 | 27.35 | 319,738 | +1.02(+3.87%) |
Aug 10, 2011 | 26.08 | 26.70 | 25.79 | 26.33 | 334,467 | -0.77(-2.84%) |
Aug 09, 2011 | 28.78 | 27.35 | 25.05 | 27.10 | 347,016 | +1.03(+3.95%) |
Aug 08, 2011 | 28.78 | 29.94 | 26.04 | 26.07 | 310,174 | -3.45(-11.68%) |
Aug 05, 2011 | 30.69 | 31.07 | 29.16 | 29.52 | 367,624 | -0.66(-2.20%) |
Aug 04, 2011 | 32.57 | 33.03 | 30.12 | 30.19 | 284,798 | -1.29(-4.10%) |
Aug 03, 2011 | 31.75 | 32.03 | 30.59 | 31.48 | 181,311 | -0.28(-0.87%) |
Aug 02, 2011 | 33.01 | 33.64 | 31.72 | 31.75 | 176,222 | -1.40(-4.22%) |