Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.58 | 31.12 | 30.06 | 30.28 | 195,030 | -0.62(-2.01%) |
Oct 28, 2011 | 31.13 | 31.39 | 30.72 | 30.90 | 229,864 | -0.27(-0.87%) |
Oct 27, 2011 | 30.39 | 31.54 | 29.50 | 31.17 | 544,809 | +1.74(+5.90%) |
Oct 26, 2011 | 29.18 | 29.60 | 28.66 | 29.43 | 248,575 | +0.74(+2.59%) |
Oct 25, 2011 | 29.71 | 29.93 | 28.60 | 28.69 | 281,428 | -1.08(-3.63%) |
Oct 24, 2011 | 29.75 | 30.30 | 29.47 | 29.77 | 370,249 | +0.09(+0.30%) |
Oct 21, 2011 | 29.28 | 29.73 | 28.75 | 29.68 | 524,463 | +0.93(+3.24%) |
Oct 20, 2011 | 28.02 | 28.84 | 27.53 | 28.75 | 195,938 | +0.84(+3.03%) |
Oct 19, 2011 | 28.78 | 29.32 | 27.81 | 27.91 | 210,732 | -1.14(-3.93%) |
Oct 18, 2011 | 27.48 | 29.29 | 27.45 | 29.05 | 206,973 | +1.74(+6.36%) |
Oct 17, 2011 | 28.16 | 28.16 | 27.20 | 27.31 | 236,814 | -1.13(-3.99%) |
Oct 14, 2011 | 28.28 | 28.84 | 27.70 | 28.45 | 128,785 | +0.33(+1.18%) |
Oct 13, 2011 | 28.47 | 28.47 | 27.55 | 28.12 | 123,067 | -0.60(-2.09%) |
Oct 12, 2011 | 27.99 | 29.24 | 27.93 | 28.72 | 207,357 | +0.94(+3.38%) |
Oct 11, 2011 | 27.23 | 27.92 | 26.94 | 27.78 | 168,061 | +0.28(+1.01%) |
Oct 10, 2011 | 26.83 | 27.53 | 26.53 | 27.50 | 216,015 | +1.18(+4.49%) |
Oct 07, 2011 | 27.62 | 27.62 | 26.17 | 26.32 | 215,906 | -1.18(-4.28%) |
Oct 06, 2011 | 26.97 | 27.58 | 26.34 | 27.49 | 170,781 | +0.84(+3.17%) |
Oct 05, 2011 | 26.57 | 26.83 | 26.08 | 26.65 | 232,321 | +0.07(+0.28%) |
Oct 04, 2011 | 24.56 | 26.65 | 24.55 | 26.58 | 358,818 | +1.86(+7.54%) |
Oct 03, 2011 | 25.56 | 26.24 | 24.70 | 24.71 | 323,449 | -1.18(-4.54%) |
Sep 30, 2011 | 26.31 | 26.80 | 25.86 | 25.89 | 211,151 | -0.80(-2.99%) |
Sep 29, 2011 | 26.06 | 26.69 | 25.83 | 26.68 | 157,760 | +1.22(+4.77%) |
Sep 28, 2011 | 26.82 | 27.15 | 25.45 | 25.47 | 200,580 | -1.29(-4.82%) |
Sep 27, 2011 | 26.93 | 27.42 | 26.47 | 26.76 | 245,502 | +0.26(+0.97%) |
Sep 26, 2011 | 25.84 | 26.53 | 25.61 | 26.50 | 128,996 | +0.91(+3.56%) |
Sep 23, 2011 | 25.06 | 25.80 | 25.06 | 25.59 | 208,886 | +0.51(+2.05%) |
Sep 22, 2011 | 24.99 | 25.59 | 24.54 | 25.08 | 370,722 | -0.47(-1.82%) |
Sep 21, 2011 | 26.79 | 26.88 | 25.50 | 25.54 | 353,689 | -1.28(-4.78%) |
Sep 20, 2011 | 27.17 | 27.29 | 26.80 | 26.83 | 409,428 | -0.32(-1.17%) |
Sep 19, 2011 | 27.31 | 27.68 | 26.87 | 27.14 | 180,070 | -0.64(-2.31%) |
Sep 16, 2011 | 28.14 | 28.30 | 27.45 | 27.78 | 415,058 | -0.27(-0.96%) |
Sep 15, 2011 | 27.80 | 28.05 | 27.39 | 28.05 | 158,321 | +0.54(+1.96%) |
Sep 14, 2011 | 27.10 | 27.82 | 26.58 | 27.51 | 240,251 | +0.69(+2.57%) |
Sep 13, 2011 | 26.58 | 27.33 | 26.47 | 26.83 | 184,832 | +0.36(+1.38%) |
Sep 12, 2011 | 25.69 | 26.57 | 25.67 | 26.46 | 166,353 | +0.43(+1.66%) |
Sep 09, 2011 | 26.65 | 26.91 | 25.83 | 26.03 | 271,689 | -0.97(-3.60%) |
Sep 08, 2011 | 27.31 | 27.62 | 26.70 | 27.00 | 1,231,374 | -0.59(-2.15%) |
Sep 07, 2011 | 26.49 | 27.66 | 26.45 | 27.60 | 280,168 | +1.47(+5.61%) |
Sep 06, 2011 | 25.78 | 26.18 | 25.53 | 26.13 | 349,813 | -0.07(-0.28%) |
Sep 02, 2011 | 27.20 | 27.49 | 26.15 | 26.20 | 351,904 | -1.59(-5.73%) |
Sep 01, 2011 | 27.77 | 28.82 | 27.63 | 27.80 | 319,548 | -0.85(-2.97%) |
Aug 31, 2011 | 28.62 | 28.72 | 28.24 | 28.65 | 260,653 | +0.23(+0.81%) |
Aug 30, 2011 | 28.43 | 28.59 | 27.88 | 28.42 | 195,328 | -0.23(-0.80%) |
Aug 29, 2011 | 27.70 | 28.68 | 27.70 | 28.65 | 183,108 | +1.26(+4.61%) |
Aug 26, 2011 | 26.98 | 27.56 | 26.47 | 27.39 | 185,661 | +0.21(+0.77%) |
Aug 25, 2011 | 27.72 | 28.70 | 27.06 | 27.18 | 483,470 | -0.22(-0.81%) |
Aug 24, 2011 | 26.36 | 27.48 | 26.28 | 27.40 | 245,555 | +0.93(+3.50%) |
Aug 23, 2011 | 25.15 | 26.60 | 24.99 | 26.47 | 305,081 | +1.41(+5.63%) |
Aug 22, 2011 | 25.64 | 25.64 | 24.87 | 25.06 | 198,685 | +0.07(+0.27%) |
Aug 19, 2011 | 25.53 | 26.20 | 24.95 | 24.99 | 274,333 | -0.80(-3.09%) |
Aug 18, 2011 | 26.66 | 26.66 | 25.63 | 25.79 | 339,182 | -1.55(-5.66%) |
Aug 17, 2011 | 27.38 | 27.90 | 27.07 | 27.34 | 147,181 | +0.01(+0.05%) |
Aug 16, 2011 | 27.51 | 27.56 | 26.99 | 27.32 | 213,136 | -0.34(-1.25%) |
Aug 15, 2011 | 27.29 | 27.82 | 27.29 | 27.67 | 207,734 | +0.61(+2.25%) |
Aug 12, 2011 | 27.92 | 28.21 | 26.96 | 27.06 | 209,938 | -0.64(-2.29%) |
Aug 11, 2011 | 26.37 | 28.01 | 26.12 | 27.70 | 450,707 | +1.45(+5.51%) |
Aug 10, 2011 | 27.87 | 28.34 | 26.19 | 26.25 | 432,636 | -2.36(-8.24%) |
Aug 09, 2011 | 27.66 | 28.68 | 26.37 | 28.61 | 571,394 | +1.71(+6.35%) |
Aug 08, 2011 | 29.09 | 29.91 | 26.90 | 26.90 | 633,640 | -2.87(-9.64%) |
Aug 05, 2011 | 30.38 | 31.21 | 29.73 | 29.77 | 505,531 | -0.36(-1.19%) |
Aug 04, 2011 | 30.77 | 31.10 | 28.24 | 30.13 | 511,335 | -0.85(-2.75%) |
Aug 03, 2011 | 30.68 | 31.21 | 30.33 | 30.98 | 351,133 | +0.40(+1.32%) |
Aug 02, 2011 | 30.95 | 31.17 | 30.57 | 30.58 | 245,854 | -0.57(-1.83%) |