Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.85 | 33.93 | 33.00 | 33.00 | 58,788 | -1.65(-4.76%) |
Oct 28, 2011 | 34.94 | 35.06 | 34.51 | 34.65 | 39,109 | -0.88(-2.48%) |
Oct 27, 2011 | 34.94 | 35.94 | 34.70 | 35.53 | 133,030 | +2.28(+6.86%) |
Oct 26, 2011 | 33.25 | 33.32 | 32.26 | 33.25 | 141,611 | +0.96(+2.97%) |
Oct 25, 2011 | 32.70 | 32.90 | 32.21 | 32.29 | 32,762 | -0.56(-1.70%) |
Oct 24, 2011 | 32.18 | 32.96 | 32.18 | 32.85 | 44,055 | +0.74(+2.30%) |
Oct 21, 2011 | 31.71 | 32.19 | 31.71 | 32.11 | 154,897 | +1.08(+3.48%) |
Oct 20, 2011 | 30.90 | 31.21 | 30.42 | 31.03 | 33,584 | +0.30(+0.98%) |
Oct 19, 2011 | 31.08 | 31.30 | 30.57 | 30.73 | 81,723 | -1.17(-3.67%) |
Oct 18, 2011 | 31.00 | 32.19 | 30.76 | 31.90 | 43,967 | +0.96(+3.10%) |
Oct 17, 2011 | 31.37 | 31.43 | 30.75 | 30.94 | 50,688 | -0.85(-2.67%) |
Oct 14, 2011 | 32.03 | 32.03 | 31.61 | 31.79 | 29,889 | +0.29(+0.92%) |
Oct 13, 2011 | 31.20 | 31.59 | 30.94 | 31.50 | 41,430 | +0.05(+0.16%) |
Oct 12, 2011 | 31.28 | 31.65 | 31.24 | 31.45 | 131,887 | +1.32(+4.38%) |
Oct 11, 2011 | 29.60 | 30.24 | 29.49 | 30.13 | 40,692 | +0.09(+0.30%) |
Oct 10, 2011 | 29.81 | 30.10 | 29.72 | 30.04 | 74,327 | +1.46(+5.11%) |
Oct 07, 2011 | 28.71 | 28.94 | 28.35 | 28.58 | 76,205 | +0.29(+1.03%) |
Oct 06, 2011 | 27.54 | 28.35 | 27.50 | 28.29 | 49,330 | +0.89(+3.25%) |
Oct 05, 2011 | 26.96 | 27.40 | 26.68 | 27.40 | 116,116 | +0.77(+2.89%) |
Oct 04, 2011 | 25.02 | 26.63 | 24.87 | 26.63 | 68,415 | +1.29(+5.09%) |
Oct 03, 2011 | 25.73 | 26.24 | 25.32 | 25.34 | 106,774 | -1.19(-4.49%) |
Sep 30, 2011 | 26.50 | 26.84 | 26.35 | 26.53 | 64,204 | -1.36(-4.88%) |
Sep 29, 2011 | 28.76 | 28.79 | 27.49 | 27.89 | 82,511 | -1.08(-3.73%) |
Sep 28, 2011 | 29.70 | 29.83 | 28.97 | 28.97 | 135,557 | -0.38(-1.29%) |
Sep 27, 2011 | 29.48 | 30.01 | 29.22 | 29.35 | 76,043 | +0.67(+2.34%) |
Sep 26, 2011 | 28.32 | 28.68 | 27.75 | 28.68 | 63,235 | +0.08(+0.28%) |
Sep 23, 2011 | 27.93 | 28.65 | 27.74 | 28.60 | 205,135 | -0.25(-0.87%) |
Sep 22, 2011 | 28.83 | 29.03 | 28.35 | 28.85 | 100,663 | -1.65(-5.41%) |
Sep 21, 2011 | 31.66 | 31.66 | 30.50 | 30.50 | 60,437 | -0.69(-2.21%) |
Sep 20, 2011 | 31.27 | 31.78 | 31.13 | 31.19 | 59,316 | +0.44(+1.43%) |
Sep 19, 2011 | 30.25 | 30.85 | 30.07 | 30.75 | 59,954 | -1.15(-3.61%) |
Sep 16, 2011 | 32.19 | 32.30 | 31.65 | 31.90 | 41,178 | -0.44(-1.36%) |
Sep 15, 2011 | 31.84 | 32.37 | 31.81 | 32.34 | 114,476 | +1.29(+4.15%) |
Sep 14, 2011 | 30.39 | 31.28 | 29.85 | 31.05 | 79,610 | +1.01(+3.36%) |
Sep 13, 2011 | 29.91 | 30.24 | 29.62 | 30.04 | 169,160 | +0.47(+1.59%) |
Sep 12, 2011 | 29.24 | 29.60 | 28.90 | 29.57 | 109,879 | -0.63(-2.09%) |
Sep 09, 2011 | 30.58 | 30.88 | 30.03 | 30.20 | 55,776 | -1.50(-4.73%) |
Sep 08, 2011 | 31.77 | 32.36 | 31.65 | 31.70 | 44,267 | -0.84(-2.58%) |
Sep 07, 2011 | 31.92 | 32.54 | 31.82 | 32.54 | 38,173 | +1.47(+4.73%) |
Sep 06, 2011 | 30.47 | 31.07 | 30.31 | 31.07 | 87,721 | -1.21(-3.75%) |
Sep 02, 2011 | 32.57 | 32.78 | 32.06 | 32.28 | 60,912 | -1.36(-4.04%) |
Sep 01, 2011 | 33.75 | 34.21 | 33.56 | 33.64 | 105,727 | -0.28(-0.83%) |
Aug 31, 2011 | 33.55 | 34.14 | 33.55 | 33.92 | 58,921 | +0.66(+1.98%) |
Aug 30, 2011 | 32.77 | 33.35 | 32.52 | 33.26 | 50,006 | +0.26(+0.79%) |
Aug 29, 2011 | 33.15 | 33.18 | 32.74 | 33.00 | 52,810 | +0.78(+2.42%) |
Aug 26, 2011 | 31.72 | 32.32 | 31.25 | 32.22 | 53,591 | +0.27(+0.85%) |
Aug 25, 2011 | 32.33 | 32.57 | 31.52 | 31.95 | 94,047 | -0.27(-0.84%) |
Aug 24, 2011 | 31.68 | 32.25 | 31.64 | 32.22 | 56,176 | +0.25(+0.78%) |
Aug 23, 2011 | 31.03 | 32.10 | 30.90 | 31.97 | 121,574 | +1.41(+4.61%) |
Aug 22, 2011 | 31.50 | 31.50 | 30.56 | 30.56 | 205,428 | -0.24(-0.78%) |
Aug 19, 2011 | 31.12 | 31.76 | 30.80 | 30.80 | 289,623 | -0.90(-2.84%) |
Aug 18, 2011 | 32.18 | 32.18 | 31.11 | 31.70 | 292,926 | -1.89(-5.63%) |
Aug 17, 2011 | 33.81 | 34.20 | 33.31 | 33.59 | 127,941 | +0.59(+1.79%) |
Aug 16, 2011 | 32.89 | 33.48 | 32.59 | 33.00 | 181,486 | -0.69(-2.05%) |
Aug 15, 2011 | 33.20 | 33.69 | 33.09 | 33.69 | 104,373 | +0.89(+2.71%) |
Aug 12, 2011 | 32.65 | 33.00 | 32.26 | 32.80 | 115,306 | +0.63(+1.96%) |
Aug 11, 2011 | 29.91 | 32.55 | 29.91 | 32.17 | 268,998 | +2.07(+6.88%) |
Aug 10, 2011 | 31.97 | 31.97 | 30.06 | 30.10 | 210,405 | -1.90(-5.94%) |
Aug 09, 2011 | 31.13 | 32.00 | 30.27 | 32.00 | 99,178 | +2.00(+6.67%) |
Aug 08, 2011 | 31.28 | 31.74 | 29.57 | 30.00 | 97,365 | -3.70(-10.98%) |
Aug 05, 2011 | 33.70 | 34.00 | 32.09 | 33.70 | 352,241 | +1.70(+5.31%) |
Aug 04, 2011 | 33.49 | 33.60 | 31.93 | 32.00 | 189,317 | -2.94(-8.41%) |
Aug 03, 2011 | 34.93 | 35.05 | 34.17 | 34.94 | 89,145 | +0.43(+1.25%) |
Aug 02, 2011 | 35.31 | 35.62 | 34.51 | 34.51 | 78,405 | -1.93(-5.30%) |