Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 31.99 | 32.32 | 31.36 | 31.59 | 326,509 | -0.95(-2.90%) |
Oct 28, 2011 | 32.25 | 32.83 | 32.05 | 32.53 | 401,055 | +0.12(+0.38%) |
Oct 27, 2011 | 31.92 | 33.20 | 31.77 | 32.41 | 954,911 | +1.40(+4.52%) |
Oct 26, 2011 | 31.92 | 31.92 | 30.27 | 31.01 | 784,034 | -0.42(-1.33%) |
Oct 25, 2011 | 31.36 | 31.97 | 30.21 | 31.43 | 1,012,729 | +1.39(+4.63%) |
Oct 24, 2011 | 29.08 | 30.29 | 29.08 | 30.03 | 535,470 | +1.14(+3.94%) |
Oct 21, 2011 | 28.12 | 28.92 | 28.00 | 28.90 | 304,815 | +1.14(+4.10%) |
Oct 20, 2011 | 27.53 | 27.83 | 27.08 | 27.76 | 410,124 | +0.34(+1.25%) |
Oct 19, 2011 | 28.11 | 28.47 | 27.26 | 27.42 | 318,726 | -0.79(-2.80%) |
Oct 18, 2011 | 27.35 | 28.42 | 27.16 | 28.21 | 318,867 | +0.93(+3.40%) |
Oct 17, 2011 | 27.73 | 27.83 | 27.15 | 27.28 | 490,543 | -0.60(-2.14%) |
Oct 14, 2011 | 27.77 | 28.02 | 27.32 | 27.88 | 365,834 | +0.69(+2.54%) |
Oct 13, 2011 | 27.44 | 27.58 | 26.83 | 27.19 | 679,446 | -0.55(-2.00%) |
Oct 12, 2011 | 27.71 | 28.32 | 27.39 | 27.74 | 614,511 | +0.35(+1.29%) |
Oct 11, 2011 | 27.01 | 27.58 | 26.95 | 27.39 | 400,151 | +0.08(+0.31%) |
Oct 10, 2011 | 26.77 | 27.40 | 26.73 | 27.30 | 287,415 | +1.10(+4.20%) |
Oct 07, 2011 | 27.06 | 27.07 | 25.77 | 26.20 | 557,832 | -0.68(-2.54%) |
Oct 06, 2011 | 26.36 | 27.03 | 26.36 | 26.88 | 584,429 | +0.85(+3.27%) |
Oct 05, 2011 | 25.10 | 26.19 | 24.75 | 26.03 | 394,175 | +0.98(+3.92%) |
Oct 04, 2011 | 23.30 | 25.07 | 23.22 | 25.05 | 609,755 | +1.47(+6.24%) |
Oct 03, 2011 | 24.36 | 25.07 | 23.33 | 23.58 | 752,370 | -1.28(-5.14%) |
Sep 30, 2011 | 25.69 | 25.87 | 24.82 | 24.86 | 542,262 | -1.22(-4.67%) |
Sep 29, 2011 | 25.89 | 26.17 | 25.22 | 26.08 | 351,565 | +0.73(+2.89%) |
Sep 28, 2011 | 26.74 | 26.77 | 25.07 | 25.34 | 433,281 | -1.36(-5.11%) |
Sep 27, 2011 | 26.57 | 27.64 | 26.55 | 26.71 | 417,179 | +0.73(+2.82%) |
Sep 26, 2011 | 25.47 | 26.02 | 24.68 | 25.97 | 410,452 | +0.73(+2.91%) |
Sep 23, 2011 | 24.91 | 25.51 | 24.82 | 25.24 | 383,742 | +0.22(+0.86%) |
Sep 22, 2011 | 25.05 | 25.86 | 24.62 | 25.02 | 406,530 | -0.93(-3.57%) |
Sep 21, 2011 | 27.11 | 27.11 | 25.95 | 25.95 | 641,314 | -1.28(-4.70%) |
Sep 20, 2011 | 28.09 | 28.28 | 27.21 | 27.23 | 368,697 | -0.76(-2.71%) |
Sep 19, 2011 | 27.83 | 28.10 | 27.30 | 27.98 | 452,178 | -0.44(-1.54%) |
Sep 16, 2011 | 28.53 | 28.92 | 28.21 | 28.42 | 567,046 | -0.11(-0.38%) |
Sep 15, 2011 | 28.09 | 28.61 | 28.07 | 28.53 | 381,767 | +0.48(+1.71%) |
Sep 14, 2011 | 27.41 | 28.37 | 26.79 | 28.05 | 475,863 | +0.83(+3.04%) |
Sep 13, 2011 | 26.58 | 27.41 | 26.32 | 27.22 | 439,702 | +0.81(+3.06%) |
Sep 12, 2011 | 26.05 | 26.63 | 25.54 | 26.41 | 319,367 | -0.05(-0.18%) |
Sep 09, 2011 | 27.12 | 27.31 | 26.27 | 26.46 | 459,016 | -1.02(-3.71%) |
Sep 08, 2011 | 27.41 | 27.84 | 27.31 | 27.48 | 393,839 | -0.24(-0.85%) |
Sep 07, 2011 | 27.24 | 27.73 | 27.04 | 27.72 | 332,902 | +0.93(+3.48%) |
Sep 06, 2011 | 25.85 | 26.86 | 25.85 | 26.79 | 348,713 | -0.12(-0.45%) |
Sep 02, 2011 | 27.17 | 27.67 | 26.74 | 26.91 | 318,760 | -0.88(-3.18%) |
Sep 01, 2011 | 28.61 | 28.79 | 27.75 | 27.79 | 500,237 | -0.84(-2.92%) |
Aug 31, 2011 | 29.11 | 29.54 | 28.30 | 28.63 | 556,971 | -0.18(-0.64%) |
Aug 30, 2011 | 28.24 | 29.07 | 28.00 | 28.81 | 517,379 | +0.33(+1.17%) |
Aug 29, 2011 | 27.69 | 28.52 | 27.59 | 28.48 | 301,573 | +1.23(+4.52%) |
Aug 26, 2011 | 25.91 | 27.42 | 25.46 | 27.25 | 669,237 | +1.12(+4.30%) |
Aug 25, 2011 | 26.86 | 26.98 | 25.94 | 26.12 | 588,146 | -0.50(-1.89%) |
Aug 24, 2011 | 26.03 | 26.70 | 25.59 | 26.63 | 709,998 | +0.52(+2.00%) |
Aug 23, 2011 | 24.82 | 26.11 | 24.54 | 26.10 | 655,128 | +1.45(+5.89%) |
Aug 22, 2011 | 25.35 | 25.45 | 24.40 | 24.65 | 600,359 | -0.02(-0.08%) |
Aug 19, 2011 | 24.56 | 25.70 | 24.48 | 24.67 | 736,752 | -0.31(-1.26%) |
Aug 18, 2011 | 25.41 | 25.52 | 24.65 | 24.99 | 664,139 | -1.36(-5.17%) |
Aug 17, 2011 | 26.77 | 26.98 | 26.09 | 26.35 | 452,859 | -0.26(-0.99%) |
Aug 16, 2011 | 26.63 | 27.01 | 26.26 | 26.61 | 880,175 | -0.47(-1.75%) |
Aug 15, 2011 | 26.95 | 27.35 | 26.52 | 27.09 | 1,034,240 | +0.31(+1.16%) |
Aug 12, 2011 | 27.07 | 27.37 | 26.66 | 26.78 | 935,334 | +0.02(+0.07%) |
Aug 11, 2011 | 25.51 | 27.14 | 25.41 | 26.76 | 575,537 | +1.36(+5.35%) |
Aug 10, 2011 | 25.59 | 26.36 | 25.27 | 25.40 | 1,142,080 | -0.89(-3.40%) |
Aug 09, 2011 | 26.03 | 26.33 | 24.27 | 26.29 | 1,498,940 | +1.93(+7.93%) |
Aug 08, 2011 | 26.03 | 26.30 | 24.28 | 24.36 | 1,599,525 | -2.61(-9.67%) |
Aug 05, 2011 | 27.59 | 28.01 | 26.44 | 26.97 | 2,099,582 | -0.20(-0.73%) |
Aug 04, 2011 | 28.90 | 29.04 | 27.16 | 27.17 | 1,431,621 | -2.33(-7.89%) |
Aug 03, 2011 | 29.28 | 29.60 | 28.35 | 29.49 | 1,261,079 | +0.16(+0.54%) |
Aug 02, 2011 | 30.17 | 30.95 | 29.30 | 29.33 | 946,531 | -1.28(-4.18%) |