Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.53 | 30.92 | 29.91 | 29.92 | 85,166 | -1.30(-4.17%) |
Oct 28, 2011 | 30.83 | 32.01 | 30.83 | 31.22 | 117,328 | +0.22(+0.70%) |
Oct 27, 2011 | 28.51 | 31.28 | 28.51 | 31.00 | 203,033 | +3.45(+12.54%) |
Oct 26, 2011 | 27.35 | 27.67 | 26.62 | 27.55 | 368,764 | +0.75(+2.80%) |
Oct 25, 2011 | 28.12 | 28.12 | 26.74 | 26.80 | 127,172 | -1.63(-5.73%) |
Oct 24, 2011 | 27.04 | 28.84 | 27.04 | 28.43 | 291,878 | +1.44(+5.33%) |
Oct 21, 2011 | 26.40 | 26.99 | 26.15 | 26.99 | 194,024 | +0.86(+3.29%) |
Oct 20, 2011 | 26.56 | 26.70 | 25.03 | 26.13 | 152,242 | -0.44(-1.67%) |
Oct 19, 2011 | 27.20 | 27.58 | 26.31 | 26.57 | 98,949 | -0.76(-2.78%) |
Oct 18, 2011 | 27.22 | 27.56 | 25.97 | 27.33 | 301,005 | -0.59(-2.11%) |
Oct 17, 2011 | 28.20 | 28.44 | 27.72 | 27.92 | 166,576 | -0.60(-2.09%) |
Oct 14, 2011 | 28.42 | 28.61 | 28.15 | 28.52 | 160,631 | +0.55(+1.97%) |
Oct 13, 2011 | 28.01 | 28.20 | 27.67 | 27.96 | 120,904 | -0.25(-0.90%) |
Oct 12, 2011 | 27.47 | 28.59 | 27.47 | 28.22 | 227,676 | +0.79(+2.87%) |
Oct 11, 2011 | 26.71 | 27.68 | 26.71 | 27.43 | 125,994 | +0.35(+1.30%) |
Oct 10, 2011 | 25.50 | 27.09 | 25.49 | 27.08 | 145,955 | +2.22(+8.95%) |
Oct 07, 2011 | 26.44 | 26.56 | 24.84 | 24.85 | 158,074 | -1.55(-5.89%) |
Oct 06, 2011 | 25.37 | 26.45 | 25.34 | 26.41 | 162,555 | +0.98(+3.84%) |
Oct 05, 2011 | 25.19 | 25.66 | 24.75 | 25.43 | 133,915 | +0.24(+0.97%) |
Oct 04, 2011 | 22.80 | 25.26 | 22.38 | 25.19 | 306,604 | +2.04(+8.83%) |
Oct 03, 2011 | 23.47 | 23.93 | 22.45 | 23.14 | 374,507 | -0.01(-0.04%) |
Sep 30, 2011 | 23.50 | 24.09 | 22.97 | 23.15 | 179,433 | -0.52(-2.18%) |
Sep 29, 2011 | 23.69 | 24.30 | 23.05 | 23.67 | 160,536 | +0.52(+2.27%) |
Sep 28, 2011 | 23.51 | 23.61 | 22.70 | 23.14 | 235,621 | -0.24(-1.01%) |
Sep 27, 2011 | 22.67 | 24.00 | 22.23 | 23.38 | 278,903 | +1.30(+5.90%) |
Sep 26, 2011 | 22.09 | 22.40 | 21.33 | 22.08 | 204,488 | +0.26(+1.20%) |
Sep 23, 2011 | 22.68 | 22.94 | 21.59 | 21.82 | 212,707 | -0.81(-3.60%) |
Sep 22, 2011 | 24.06 | 24.18 | 22.00 | 22.63 | 354,775 | -2.43(-9.70%) |
Sep 21, 2011 | 26.22 | 26.45 | 25.01 | 25.06 | 256,633 | -1.15(-4.38%) |
Sep 20, 2011 | 26.81 | 27.08 | 26.05 | 26.21 | 130,532 | -0.46(-1.73%) |
Sep 19, 2011 | 26.49 | 26.82 | 26.16 | 26.67 | 269,257 | -0.49(-1.80%) |
Sep 16, 2011 | 27.58 | 27.58 | 26.73 | 27.16 | 165,139 | -0.39(-1.41%) |
Sep 15, 2011 | 27.63 | 28.05 | 27.19 | 27.55 | 83,863 | +0.20(+0.73%) |
Sep 14, 2011 | 27.47 | 27.85 | 26.56 | 27.35 | 136,964 | +0.26(+0.97%) |
Sep 13, 2011 | 26.50 | 27.21 | 26.16 | 27.09 | 74,998 | +0.71(+2.71%) |
Sep 12, 2011 | 26.15 | 26.59 | 25.89 | 26.37 | 137,594 | -0.04(-0.14%) |
Sep 09, 2011 | 27.24 | 27.40 | 26.14 | 26.41 | 93,185 | -1.20(-4.36%) |
Sep 08, 2011 | 28.16 | 28.32 | 27.54 | 27.61 | 126,651 | -0.73(-2.58%) |
Sep 07, 2011 | 27.12 | 28.36 | 26.93 | 28.34 | 236,984 | +1.76(+6.63%) |
Sep 06, 2011 | 26.17 | 26.69 | 25.89 | 26.58 | 164,974 | -0.30(-1.11%) |
Sep 02, 2011 | 28.44 | 28.44 | 26.64 | 26.88 | 272,098 | -2.39(-8.16%) |
Sep 01, 2011 | 29.98 | 30.60 | 29.12 | 29.27 | 188,934 | -0.78(-2.59%) |
Aug 31, 2011 | 30.54 | 30.93 | 29.61 | 30.04 | 236,245 | -0.29(-0.95%) |
Aug 30, 2011 | 28.80 | 30.71 | 28.55 | 30.33 | 265,652 | +1.27(+4.39%) |
Aug 29, 2011 | 27.35 | 29.18 | 27.19 | 29.06 | 106,194 | +2.03(+7.49%) |
Aug 26, 2011 | 26.36 | 27.06 | 25.66 | 27.03 | 140,943 | +0.47(+1.77%) |
Aug 25, 2011 | 27.33 | 27.56 | 26.34 | 26.56 | 90,062 | -0.50(-1.84%) |
Aug 24, 2011 | 26.58 | 27.21 | 26.24 | 27.06 | 122,769 | +0.40(+1.49%) |
Aug 23, 2011 | 25.91 | 26.78 | 25.50 | 26.66 | 154,960 | +0.99(+3.87%) |
Aug 22, 2011 | 26.59 | 26.71 | 25.47 | 25.67 | 134,316 | -0.19(-0.73%) |
Aug 19, 2011 | 25.31 | 26.45 | 25.30 | 25.86 | 209,184 | -0.07(-0.28%) |
Aug 18, 2011 | 26.93 | 26.93 | 25.57 | 25.93 | 199,393 | -2.08(-7.42%) |
Aug 17, 2011 | 28.13 | 28.61 | 27.56 | 28.01 | 97,901 | +0.07(+0.26%) |
Aug 16, 2011 | 28.55 | 28.55 | 27.58 | 27.94 | 151,218 | -0.90(-3.13%) |
Aug 15, 2011 | 28.44 | 28.99 | 28.39 | 28.84 | 143,432 | +0.70(+2.47%) |
Aug 12, 2011 | 27.63 | 28.33 | 27.29 | 28.14 | 198,745 | +0.75(+2.74%) |
Aug 11, 2011 | 26.62 | 27.86 | 26.48 | 27.39 | 319,258 | +1.02(+3.87%) |
Aug 10, 2011 | 26.12 | 26.74 | 25.83 | 26.37 | 333,964 | -0.77(-2.84%) |
Aug 09, 2011 | 28.82 | 27.40 | 25.09 | 27.14 | 346,495 | +1.03(+3.95%) |
Aug 08, 2011 | 28.82 | 29.99 | 26.08 | 26.11 | 309,708 | -3.45(-11.68%) |
Aug 05, 2011 | 30.73 | 31.12 | 29.20 | 29.57 | 367,071 | -0.66(-2.20%) |
Aug 04, 2011 | 32.62 | 33.08 | 30.17 | 30.23 | 284,370 | -1.29(-4.10%) |
Aug 03, 2011 | 31.80 | 32.08 | 30.64 | 31.52 | 181,038 | -0.28(-0.87%) |
Aug 02, 2011 | 33.06 | 33.69 | 31.77 | 31.80 | 175,957 | -1.40(-4.22%) |