Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.33 | 31.49 | 30.87 | 30.87 | 75,116 | -1.11(-3.48%) |
Oct 28, 2011 | 31.62 | 32.09 | 31.62 | 31.98 | 276,476 | -0.23(-0.70%) |
Oct 27, 2011 | 31.80 | 32.51 | 31.54 | 32.21 | 74,560 | +1.51(+4.93%) |
Oct 26, 2011 | 30.75 | 30.81 | 30.30 | 30.70 | 68,409 | +0.41(+1.35%) |
Oct 25, 2011 | 30.55 | 30.56 | 30.22 | 30.29 | 88,647 | -0.65(-2.09%) |
Oct 24, 2011 | 30.42 | 30.96 | 30.41 | 30.94 | 91,996 | +0.76(+2.53%) |
Oct 21, 2011 | 29.97 | 30.17 | 29.86 | 30.17 | 78,831 | +0.59(+1.99%) |
Oct 20, 2011 | 29.71 | 29.82 | 29.16 | 29.58 | 243,258 | -0.29(-0.97%) |
Oct 19, 2011 | 30.15 | 30.24 | 29.78 | 29.87 | 149,972 | -0.52(-1.70%) |
Oct 18, 2011 | 29.89 | 30.46 | 29.67 | 30.39 | 36,964 | +0.60(+2.02%) |
Oct 17, 2011 | 30.27 | 30.27 | 29.76 | 29.79 | 215,284 | -0.73(-2.40%) |
Oct 14, 2011 | 30.33 | 30.60 | 30.28 | 30.52 | 38,667 | +0.30(+0.98%) |
Oct 13, 2011 | 30.15 | 30.26 | 29.86 | 30.22 | 13,720 | -0.14(-0.45%) |
Oct 12, 2011 | 30.01 | 32.73 | 29.93 | 30.36 | 76,336 | +0.61(+2.07%) |
Oct 11, 2011 | 29.49 | 29.76 | 29.42 | 29.75 | 27,779 | -0.08(-0.28%) |
Oct 10, 2011 | 29.36 | 29.84 | 29.30 | 29.83 | 33,707 | +1.05(+3.67%) |
Oct 07, 2011 | 29.12 | 29.35 | 28.68 | 28.77 | 260,606 | -0.28(-0.96%) |
Oct 06, 2011 | 28.85 | 29.06 | 28.83 | 29.05 | 23,677 | +0.68(+2.38%) |
Oct 05, 2011 | 27.92 | 28.41 | 27.84 | 28.38 | 41,863 | +0.72(+2.61%) |
Oct 04, 2011 | 27.40 | 27.67 | 27.15 | 27.66 | 27,167 | +0.26(+0.95%) |
Oct 03, 2011 | 27.84 | 28.03 | 27.40 | 27.40 | 42,634 | -0.60(-2.13%) |
Sep 30, 2011 | 28.43 | 28.63 | 27.87 | 27.99 | 53,078 | -0.82(-2.83%) |
Sep 29, 2011 | 29.10 | 29.17 | 28.46 | 28.81 | 21,438 | +0.44(+1.55%) |
Sep 28, 2011 | 29.08 | 29.17 | 28.37 | 28.37 | 25,272 | -0.77(-2.64%) |
Sep 27, 2011 | 29.18 | 29.53 | 29.07 | 29.14 | 54,274 | +0.83(+2.95%) |
Sep 26, 2011 | 27.88 | 28.30 | 27.39 | 28.30 | 76,717 | -0.01(-0.02%) |
Sep 23, 2011 | 27.98 | 28.34 | 27.89 | 28.31 | 89,463 | +0.50(+1.79%) |
Sep 22, 2011 | 28.47 | 28.50 | 27.57 | 27.81 | 109,782 | -1.53(-5.21%) |
Sep 21, 2011 | 30.24 | 30.24 | 29.34 | 29.34 | 62,040 | -1.02(-3.35%) |
Sep 20, 2011 | 30.52 | 30.69 | 30.27 | 30.35 | 52,981 | -0.25(-0.80%) |
Sep 19, 2011 | 30.44 | 30.60 | 30.16 | 30.60 | 50,930 | -0.62(-2.00%) |
Sep 16, 2011 | 31.39 | 31.40 | 31.14 | 31.22 | 17,599 | -0.77(-2.40%) |
Sep 15, 2011 | 32.06 | 32.06 | 31.76 | 31.99 | 61,635 | +0.32(+1.00%) |
Sep 14, 2011 | 31.61 | 31.82 | 31.22 | 31.67 | 36,466 | -0.04(-0.11%) |
Sep 13, 2011 | 31.61 | 31.77 | 31.45 | 31.71 | 38,651 | -0.08(-0.26%) |
Sep 12, 2011 | 31.48 | 31.79 | 31.24 | 31.79 | 33,564 | -0.07(-0.22%) |
Sep 09, 2011 | 32.33 | 32.52 | 31.74 | 31.86 | 32,496 | -0.89(-2.73%) |
Sep 08, 2011 | 32.75 | 33.10 | 32.65 | 32.75 | 10,828 | -0.43(-1.29%) |
Sep 07, 2011 | 32.94 | 33.23 | 32.94 | 33.18 | 16,990 | +0.58(+1.77%) |
Sep 06, 2011 | 32.15 | 32.61 | 32.13 | 32.61 | 14,046 | -0.28(-0.86%) |
Sep 02, 2011 | 33.07 | 33.20 | 32.74 | 32.89 | 162,549 | -0.51(-1.54%) |
Sep 01, 2011 | 33.52 | 33.87 | 33.35 | 33.40 | 28,918 | -0.06(-0.19%) |
Aug 31, 2011 | 33.56 | 33.60 | 33.36 | 33.47 | 42,626 | +0.49(+1.47%) |
Aug 30, 2011 | 32.58 | 32.99 | 32.58 | 32.98 | 82,437 | +0.03(+0.08%) |
Aug 29, 2011 | 32.49 | 32.95 | 32.49 | 32.95 | 42,175 | +0.83(+2.60%) |
Aug 26, 2011 | 31.65 | 32.22 | 31.54 | 32.12 | 27,601 | +0.39(+1.24%) |
Aug 25, 2011 | 32.12 | 32.15 | 31.62 | 31.73 | 38,831 | -0.56(-1.74%) |
Aug 24, 2011 | 32.06 | 32.33 | 31.84 | 32.29 | 31,049 | -0.10(-0.30%) |
Aug 23, 2011 | 31.75 | 32.39 | 31.75 | 32.39 | 15,078 | +0.63(+2.00%) |
Aug 22, 2011 | 32.18 | 32.29 | 31.70 | 31.75 | 170,579 | +0.05(+0.16%) |
Aug 19, 2011 | 31.81 | 32.15 | 31.65 | 31.70 | 33,355 | -0.05(-0.14%) |
Aug 18, 2011 | 31.91 | 32.18 | 31.40 | 31.74 | 221,494 | -1.04(-3.18%) |
Aug 17, 2011 | 32.99 | 32.99 | 32.52 | 32.79 | 22,218 | +0.32(+0.99%) |
Aug 16, 2011 | 32.35 | 32.81 | 32.22 | 32.47 | 33,341 | -0.47(-1.43%) |
Aug 15, 2011 | 32.50 | 32.94 | 32.48 | 32.94 | 92,490 | +0.76(+2.37%) |
Aug 12, 2011 | 32.18 | 32.59 | 31.77 | 32.17 | 73,554 | -0.03(-0.10%) |
Aug 11, 2011 | 31.46 | 32.51 | 31.30 | 32.20 | 52,924 | +1.27(+4.12%) |
Aug 10, 2011 | 31.33 | 31.52 | 30.63 | 30.93 | 84,347 | -0.61(-1.95%) |
Aug 09, 2011 | 31.65 | 32.16 | 30.45 | 31.54 | 62,178 | +1.03(+3.37%) |
Aug 08, 2011 | 31.65 | 32.05 | 30.36 | 30.52 | 35,242 | -2.37(-7.22%) |
Aug 05, 2011 | 33.25 | 33.32 | 32.21 | 32.89 | 39,922 | -0.28(-0.84%) |
Aug 04, 2011 | 34.07 | 34.19 | 33.12 | 33.17 | 70,256 | -1.59(-4.56%) |
Aug 03, 2011 | 34.79 | 34.79 | 34.33 | 34.75 | 77,272 | -0.09(-0.27%) |
Aug 02, 2011 | 35.42 | 35.42 | 34.85 | 34.85 | 18,740 | -0.59(-1.67%) |