Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 32.17 | 32.28 | 31.30 | 31.35 | 36,266 | -1.45(-4.42%) |
Oct 28, 2011 | 32.71 | 33.12 | 32.54 | 32.80 | 38,971 | +0.15(+0.46%) |
Oct 27, 2011 | 32.18 | 32.90 | 32.02 | 32.65 | 307,018 | +3.05(+10.30%) |
Oct 26, 2011 | 29.93 | 30.06 | 28.90 | 29.60 | 34,096 | +0.60(+2.07%) |
Oct 25, 2011 | 29.95 | 30.00 | 29.00 | 29.00 | 30,093 | -0.70(-2.36%) |
Oct 24, 2011 | 29.12 | 29.99 | 28.99 | 29.70 | 82,203 | +1.07(+3.74%) |
Oct 21, 2011 | 28.30 | 28.63 | 28.25 | 28.63 | 17,601 | +1.00(+3.62%) |
Oct 20, 2011 | 27.69 | 27.80 | 27.24 | 27.63 | 52,826 | -0.24(-0.86%) |
Oct 19, 2011 | 28.41 | 28.48 | 27.68 | 27.87 | 39,609 | -0.46(-1.62%) |
Oct 18, 2011 | 27.80 | 28.76 | 27.51 | 28.33 | 36,475 | +0.68(+2.46%) |
Oct 17, 2011 | 28.45 | 28.45 | 27.40 | 27.65 | 37,613 | -1.04(-3.62%) |
Oct 14, 2011 | 28.73 | 28.90 | 28.32 | 28.69 | 20,427 | +0.81(+2.91%) |
Oct 13, 2011 | 27.70 | 28.18 | 27.51 | 27.88 | 19,109 | +0.03(+0.11%) |
Oct 12, 2011 | 27.75 | 28.22 | 27.67 | 27.85 | 28,736 | +1.05(+3.92%) |
Oct 11, 2011 | 26.64 | 26.95 | 26.54 | 26.80 | 70,943 | +0.25(+0.94%) |
Oct 10, 2011 | 26.16 | 26.90 | 26.16 | 26.55 | 20,921 | +1.35(+5.36%) |
Oct 07, 2011 | 25.43 | 25.65 | 25.18 | 25.20 | 30,358 | +0.40(+1.61%) |
Oct 06, 2011 | 24.90 | 25.00 | 24.66 | 24.80 | 30,039 | +1.05(+4.42%) |
Oct 05, 2011 | 23.30 | 23.89 | 23.16 | 23.75 | 39,093 | +0.79(+3.44%) |
Oct 04, 2011 | 22.16 | 22.96 | 21.88 | 22.96 | 85,951 | -0.27(-1.16%) |
Oct 03, 2011 | 23.66 | 24.03 | 23.15 | 23.23 | 58,867 | -1.56(-6.29%) |
Sep 30, 2011 | 24.80 | 25.18 | 24.50 | 24.79 | 81,376 | -1.61(-6.10%) |
Sep 29, 2011 | 26.54 | 26.64 | 25.90 | 26.40 | 92,262 | +0.93(+3.65%) |
Sep 28, 2011 | 26.40 | 26.56 | 25.47 | 25.47 | 37,143 | -0.57(-2.19%) |
Sep 27, 2011 | 25.96 | 26.65 | 25.86 | 26.04 | 57,304 | +1.16(+4.66%) |
Sep 26, 2011 | 24.73 | 25.23 | 24.15 | 24.88 | 46,505 | -0.13(-0.52%) |
Sep 23, 2011 | 24.50 | 25.24 | 24.29 | 25.01 | 31,262 | +0.22(+0.89%) |
Sep 22, 2011 | 25.25 | 25.41 | 24.50 | 24.79 | 361,623 | -2.26(-8.35%) |
Sep 21, 2011 | 27.75 | 27.94 | 26.99 | 27.05 | 20,370 | -1.21(-4.28%) |
Sep 20, 2011 | 28.12 | 28.76 | 27.75 | 28.26 | 139,509 | +0.66(+2.39%) |
Sep 19, 2011 | 27.43 | 27.86 | 27.15 | 27.60 | 18,870 | -1.06(-3.70%) |
Sep 16, 2011 | 28.62 | 28.99 | 28.19 | 28.66 | 21,144 | +0.10(+0.35%) |
Sep 15, 2011 | 28.39 | 28.72 | 28.13 | 28.56 | 65,596 | +1.01(+3.67%) |
Sep 14, 2011 | 26.84 | 27.69 | 26.30 | 27.55 | 29,566 | +1.40(+5.35%) |
Sep 13, 2011 | 25.77 | 26.22 | 25.69 | 26.15 | 36,538 | +0.05(+0.19%) |
Sep 12, 2011 | 25.60 | 26.10 | 25.25 | 26.10 | 192,733 | -0.24(-0.91%) |
Sep 09, 2011 | 26.57 | 26.59 | 26.00 | 26.34 | 195,211 | -1.37(-4.94%) |
Sep 08, 2011 | 27.90 | 28.24 | 27.36 | 27.71 | 341,604 | -1.05(-3.65%) |
Sep 07, 2011 | 28.36 | 28.81 | 28.13 | 28.76 | 35,041 | +1.46(+5.35%) |
Sep 06, 2011 | 26.96 | 27.30 | 26.56 | 27.30 | 32,013 | -1.60(-5.54%) |
Sep 02, 2011 | 29.21 | 29.30 | 28.75 | 28.90 | 136,715 | -1.36(-4.49%) |
Sep 01, 2011 | 30.22 | 30.55 | 29.90 | 30.26 | 140,712 | +0.16(+0.53%) |
Aug 31, 2011 | 30.42 | 30.87 | 29.88 | 30.10 | 144,482 | +0.42(+1.42%) |
Aug 30, 2011 | 29.82 | 29.97 | 29.35 | 29.68 | 464,917 | +0.12(+0.41%) |
Aug 29, 2011 | 29.22 | 29.76 | 29.22 | 29.56 | 227,349 | +0.70(+2.43%) |
Aug 26, 2011 | 28.45 | 29.10 | 28.38 | 28.86 | 200,731 | +0.73(+2.60%) |
Aug 25, 2011 | 29.00 | 29.08 | 27.89 | 28.13 | 338,942 | -0.42(-1.47%) |
Aug 24, 2011 | 28.53 | 29.13 | 28.19 | 28.55 | 305,714 | +0.94(+3.40%) |
Aug 23, 2011 | 27.09 | 27.65 | 26.71 | 27.61 | 607,943 | +1.16(+4.39%) |
Aug 22, 2011 | 27.74 | 27.85 | 26.40 | 26.45 | 156,118 | -0.95(-3.47%) |
Aug 19, 2011 | 27.62 | 28.27 | 27.10 | 27.40 | 143,919 | -1.20(-4.20%) |
Aug 18, 2011 | 29.55 | 29.64 | 28.25 | 28.60 | 312,002 | -1.78(-5.86%) |
Aug 17, 2011 | 31.14 | 31.52 | 30.21 | 30.38 | 186,630 | -0.32(-1.04%) |
Aug 16, 2011 | 30.98 | 31.40 | 30.35 | 30.70 | 212,299 | -0.78(-2.48%) |
Aug 15, 2011 | 31.81 | 32.17 | 31.48 | 31.48 | 182,051 | -0.26(-0.82%) |
Aug 12, 2011 | 31.48 | 32.01 | 31.38 | 31.74 | 33,075 | +0.69(+2.22%) |
Aug 11, 2011 | 29.44 | 31.31 | 29.22 | 31.05 | 36,796 | +1.95(+6.70%) |
Aug 10, 2011 | 30.55 | 30.60 | 28.98 | 29.10 | 45,681 | -1.44(-4.72%) |
Aug 09, 2011 | 30.15 | 31.35 | 28.91 | 30.54 | 70,498 | +1.84(+6.41%) |
Aug 08, 2011 | 28.55 | 29.36 | 28.00 | 28.70 | 88,312 | -3.22(-10.09%) |
Aug 05, 2011 | 32.09 | 32.22 | 30.39 | 31.92 | 86,239 | +0.93(+3.00%) |
Aug 04, 2011 | 31.98 | 32.15 | 30.41 | 30.99 | 79,933 | -2.56(-7.63%) |
Aug 03, 2011 | 33.96 | 34.05 | 32.72 | 33.55 | 401,334 | -0.95(-2.75%) |
Aug 02, 2011 | 35.00 | 35.54 | 34.43 | 34.50 | 65,663 | -1.88(-5.17%) |