Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.18 | 28.23 | 27.70 | 27.72 | 7,821 | -1.14(-3.94%) |
Oct 28, 2011 | 29.24 | 29.24 | 28.78 | 28.86 | 6,874 | -0.45(-1.55%) |
Oct 27, 2011 | 28.79 | 29.47 | 28.72 | 29.31 | 39,068 | +0.98(+3.46%) |
Oct 26, 2011 | 28.04 | 28.33 | 27.87 | 28.33 | 6,518 | +0.58(+2.10%) |
Oct 25, 2011 | 28.47 | 28.47 | 27.75 | 27.75 | 8,706 | -0.78(-2.73%) |
Oct 24, 2011 | 28.41 | 28.53 | 28.35 | 28.53 | 3,830 | +0.10(+0.36%) |
Oct 21, 2011 | 28.43 | 28.51 | 28.25 | 28.42 | 2,984 | +0.21(+0.75%) |
Oct 20, 2011 | 28.30 | 28.37 | 28.02 | 28.21 | 10,525 | +0.09(+0.33%) |
Oct 19, 2011 | 28.28 | 28.41 | 28.06 | 28.12 | 8,751 | -0.13(-0.46%) |
Oct 18, 2011 | 27.88 | 28.37 | 27.88 | 28.25 | 3,781 | +0.04(+0.13%) |
Oct 17, 2011 | 28.58 | 28.58 | 28.21 | 28.21 | 20,298 | -0.52(-1.80%) |
Oct 14, 2011 | 28.75 | 28.83 | 28.59 | 28.73 | 11,383 | +0.39(+1.37%) |
Oct 13, 2011 | 28.34 | 28.47 | 27.98 | 28.34 | 19,368 | -0.33(-1.16%) |
Oct 12, 2011 | 28.59 | 28.97 | 28.58 | 28.67 | 33,854 | +0.31(+1.08%) |
Oct 11, 2011 | 28.41 | 28.45 | 28.14 | 28.37 | 22,959 | -0.31(-1.10%) |
Oct 10, 2011 | 28.29 | 28.91 | 28.29 | 28.68 | 23,442 | +0.93(+3.33%) |
Oct 07, 2011 | 27.80 | 27.98 | 27.62 | 27.76 | 19,286 | +0.38(+1.39%) |
Oct 06, 2011 | 27.21 | 27.38 | 26.76 | 27.38 | 13,279 | +0.62(+2.32%) |
Oct 05, 2011 | 26.57 | 26.91 | 26.56 | 26.76 | 45,856 | +0.30(+1.12%) |
Oct 04, 2011 | 25.94 | 26.48 | 25.84 | 26.46 | 34,152 | +0.34(+1.31%) |
Oct 03, 2011 | 26.64 | 26.74 | 26.12 | 26.12 | 35,804 | -0.79(-2.92%) |
Sep 30, 2011 | 26.88 | 27.14 | 26.84 | 26.91 | 32,390 | -0.48(-1.76%) |
Sep 29, 2011 | 27.53 | 27.61 | 27.19 | 27.39 | 14,956 | -0.05(-0.17%) |
Sep 28, 2011 | 27.55 | 27.81 | 27.43 | 27.43 | 25,759 | +0.03(+0.10%) |
Sep 27, 2011 | 27.43 | 27.59 | 27.36 | 27.41 | 36,712 | +0.49(+1.82%) |
Sep 26, 2011 | 26.72 | 26.94 | 26.57 | 26.92 | 42,902 | +0.42(+1.58%) |
Sep 23, 2011 | 25.98 | 26.54 | 25.92 | 26.50 | 87,661 | +0.56(+2.17%) |
Sep 22, 2011 | 26.18 | 26.20 | 25.81 | 25.93 | 193,809 | -0.78(-2.91%) |
Sep 21, 2011 | 27.06 | 27.12 | 26.64 | 26.71 | 176,440 | -0.31(-1.13%) |
Sep 20, 2011 | 27.13 | 27.22 | 27.02 | 27.02 | 64,390 | -0.14(-0.51%) |
Sep 19, 2011 | 27.19 | 27.23 | 27.01 | 27.16 | 37,431 | -0.68(-2.43%) |
Sep 16, 2011 | 28.15 | 28.16 | 27.79 | 27.83 | 35,404 | -0.14(-0.50%) |
Sep 15, 2011 | 28.01 | 28.15 | 27.87 | 27.97 | 14,667 | +0.53(+1.92%) |
Sep 14, 2011 | 27.44 | 27.60 | 27.21 | 27.44 | 20,461 | +0.09(+0.34%) |
Sep 13, 2011 | 27.25 | 27.49 | 27.23 | 27.35 | 27,312 | +0.13(+0.48%) |
Sep 12, 2011 | 27.02 | 27.22 | 26.93 | 27.22 | 55,847 | +0.23(+0.86%) |
Sep 09, 2011 | 27.26 | 27.26 | 26.84 | 26.99 | 68,459 | -0.39(-1.42%) |
Sep 08, 2011 | 27.54 | 27.69 | 27.38 | 27.38 | 25,592 | -0.35(-1.27%) |
Sep 07, 2011 | 27.67 | 27.86 | 27.49 | 27.73 | 80,387 | +0.40(+1.46%) |
Sep 06, 2011 | 27.13 | 27.44 | 27.09 | 27.33 | 40,032 | -0.14(-0.51%) |
Sep 02, 2011 | 27.66 | 27.89 | 27.43 | 27.47 | 40,749 | -0.77(-2.72%) |
Sep 01, 2011 | 28.66 | 29.15 | 28.22 | 28.24 | 36,786 | -0.69(-2.40%) |
Aug 31, 2011 | 28.53 | 28.94 | 28.52 | 28.93 | 13,203 | +0.25(+0.87%) |
Aug 30, 2011 | 28.80 | 28.81 | 28.50 | 28.68 | 25,892 | -0.55(-1.87%) |
Aug 29, 2011 | 29.17 | 29.24 | 29.16 | 29.23 | 9,534 | +0.51(+1.77%) |
Aug 26, 2011 | 28.61 | 28.91 | 28.39 | 28.72 | 7,055 | -0.27(-0.93%) |
Aug 25, 2011 | 29.30 | 29.30 | 28.92 | 28.99 | 16,954 | -0.53(-1.79%) |
Aug 24, 2011 | 28.72 | 29.53 | 28.72 | 29.52 | 20,750 | +0.94(+3.30%) |
Aug 23, 2011 | 28.54 | 28.59 | 28.23 | 28.57 | 16,914 | +0.34(+1.21%) |
Aug 22, 2011 | 28.56 | 28.56 | 28.23 | 28.23 | 20,479 | +0.10(+0.36%) |
Aug 19, 2011 | 28.27 | 28.47 | 28.13 | 28.13 | 24,287 | -0.12(-0.43%) |
Aug 18, 2011 | 28.14 | 28.39 | 27.65 | 28.25 | 57,717 | -0.48(-1.68%) |
Aug 17, 2011 | 29.10 | 29.32 | 28.71 | 28.73 | 39,957 | -0.49(-1.68%) |
Aug 16, 2011 | 29.68 | 29.68 | 29.06 | 29.22 | 29,211 | -0.51(-1.71%) |
Aug 15, 2011 | 29.44 | 29.74 | 29.39 | 29.73 | 45,423 | +0.36(+1.23%) |
Aug 12, 2011 | 29.70 | 29.83 | 29.36 | 29.37 | 75,716 | -0.75(-2.49%) |
Aug 11, 2011 | 29.30 | 30.21 | 29.15 | 30.12 | 118,622 | +1.35(+4.70%) |
Aug 10, 2011 | 29.30 | 29.49 | 28.77 | 28.77 | 71,844 | -1.19(-3.99%) |
Aug 09, 2011 | 31.36 | 30.90 | 28.53 | 29.96 | 210,939 | -0.58(-1.91%) |
Aug 08, 2011 | 31.36 | 31.44 | 30.45 | 30.54 | 90,809 | -1.45(-4.54%) |
Aug 05, 2011 | 31.72 | 32.00 | 31.18 | 32.00 | 56,441 | +0.99(+3.19%) |
Aug 04, 2011 | 32.11 | 32.11 | 31.01 | 31.01 | 71,238 | -1.25(-3.87%) |
Aug 03, 2011 | 32.35 | 32.40 | 31.90 | 32.26 | 78,957 | -0.06(-0.17%) |
Aug 02, 2011 | 32.90 | 33.08 | 32.27 | 32.31 | 72,329 | -0.98(-2.95%) |