Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 33.58 | 33.65 | 33.58 | 33.59 | 2,208 | -0.13(-0.37%) |
Oct 28, 2011 | 33.83 | 33.83 | 33.72 | 33.72 | 9,126 | -0.11(-0.34%) |
Oct 27, 2011 | 33.91 | 33.93 | 33.82 | 33.83 | 3,285 | -0.21(-0.62%) |
Oct 26, 2011 | 33.46 | 34.07 | 33.46 | 34.04 | 3,791 | +0.37(+1.09%) |
Oct 25, 2011 | 33.51 | 33.68 | 33.51 | 33.67 | 20,397 | -0.01(-0.02%) |
Oct 24, 2011 | 34.05 | 34.05 | 33.68 | 33.68 | 3,145 | -0.19(-0.57%) |
Oct 21, 2011 | 33.90 | 34.44 | 33.79 | 33.87 | 49,091 | +0.04(+0.10%) |
Oct 20, 2011 | 33.44 | 33.84 | 33.44 | 33.84 | 9,201 | +0.18(+0.52%) |
Oct 19, 2011 | 33.71 | 33.71 | 33.63 | 33.66 | 1,152 | +0.21(+0.62%) |
Oct 18, 2011 | 33.55 | 33.58 | 33.44 | 33.45 | 4,887 | +0.01(+0.03%) |
Oct 17, 2011 | 33.41 | 33.50 | 33.41 | 33.44 | 3,352 | +0.04(+0.11%) |
Oct 14, 2011 | 33.41 | 33.41 | 33.41 | 33.41 | 263 | -0.02(-0.06%) |
Oct 13, 2011 | 33.60 | 33.60 | 33.43 | 33.43 | 17,377 | -0.13(-0.39%) |
Oct 12, 2011 | 33.39 | 33.62 | 33.39 | 33.56 | 2,797 | +0.17(+0.50%) |
Oct 10, 2011 | 33.45 | 33.39 | 33.39 | 33.39 | 343,569 | +0.03(+0.08%) |
Oct 07, 2011 | 33.57 | 33.57 | 33.36 | 33.36 | 3,025 | -0.05(-0.16%) |
Oct 06, 2011 | 33.41 | 33.43 | 33.24 | 33.42 | 10,268 | +0.07(+0.21%) |
Oct 05, 2011 | 33.49 | 33.49 | 33.28 | 33.35 | 24,500 | +0.21(+0.64%) |
Oct 04, 2011 | 33.00 | 33.21 | 33.00 | 33.14 | 17,355 | -0.25(-0.74%) |
Oct 03, 2011 | 33.35 | 33.39 | 33.35 | 33.38 | 484 | -0.18(-0.55%) |
Sep 30, 2011 | 33.40 | 33.57 | 33.40 | 33.57 | 443 | +0.03(+0.08%) |
Sep 29, 2011 | 33.16 | 33.54 | 33.16 | 33.54 | 768 | +0.35(+1.05%) |
Sep 28, 2011 | 32.93 | 33.29 | 32.93 | 33.19 | 1,483 | +0.15(+0.45%) |
Sep 27, 2011 | 33.07 | 33.13 | 33.04 | 33.04 | 4,043 | -0.19(-0.58%) |
Sep 26, 2011 | 33.35 | 33.35 | 33.11 | 33.23 | 2,921 | +0.32(+0.97%) |
Sep 23, 2011 | 32.76 | 33.04 | 32.76 | 32.91 | 866 | +0.23(+0.71%) |
Sep 22, 2011 | 32.80 | 32.83 | 32.68 | 32.68 | 5,583 | -0.65(-1.95%) |
Sep 20, 2011 | 33.33 | 33.33 | 33.33 | 33.33 | 227 | +0.14(+0.41%) |
Sep 19, 2011 | 33.35 | 33.35 | 33.19 | 33.19 | 1,253 | -0.27(-0.81%) |
Sep 16, 2011 | 33.48 | 33.48 | 33.46 | 33.46 | 2,047 | +0.01(+0.03%) |
Sep 15, 2011 | 33.39 | 33.46 | 33.39 | 33.45 | 1,150 | +0.03(+0.08%) |
Sep 14, 2011 | 33.43 | 33.43 | 33.43 | 33.43 | 113 | -0.01(-0.03%) |
Sep 13, 2011 | 33.48 | 33.48 | 33.43 | 33.43 | 839 | +0.03(+0.08%) |
Sep 12, 2011 | 33.46 | 33.46 | 33.41 | 33.41 | 2,620 | -0.03(-0.08%) |
Sep 09, 2011 | 33.36 | 33.43 | 33.36 | 33.43 | 1,367 | +0.00(+0.00%) |
Sep 08, 2011 | 33.58 | 33.58 | 33.40 | 33.43 | 11,737 | -0.12(-0.37%) |
Sep 07, 2011 | 33.57 | 33.61 | 33.55 | 33.56 | 4,097 | +0.11(+0.34%) |
Sep 06, 2011 | 33.77 | 33.77 | 33.44 | 33.44 | 2,135 | -0.08(-0.24%) |
Sep 02, 2011 | 33.62 | 33.66 | 33.40 | 33.52 | 27,786 | -0.25(-0.73%) |
Sep 01, 2011 | 33.73 | 33.79 | 33.65 | 33.77 | 45,353 | -0.02(-0.05%) |
Aug 31, 2011 | 33.65 | 33.82 | 33.64 | 33.79 | 48,988 | +0.21(+0.63%) |
Aug 30, 2011 | 33.57 | 33.76 | 33.57 | 33.58 | 1,617 | -0.18(-0.52%) |
Aug 29, 2011 | 33.65 | 33.77 | 33.64 | 33.75 | 29,127 | +0.21(+0.63%) |
Aug 26, 2011 | 33.54 | 33.54 | 33.54 | 33.54 | 341 | -0.03(-0.09%) |
Aug 25, 2011 | 33.70 | 33.79 | 33.57 | 33.57 | 1,255 | -0.07(-0.20%) |
Aug 24, 2011 | 33.64 | 33.64 | 33.64 | 33.64 | 193 | +0.17(+0.52%) |
Aug 23, 2011 | 33.58 | 33.58 | 33.46 | 33.46 | 1,485 | -0.34(-1.01%) |
Aug 22, 2011 | 33.89 | 33.90 | 33.80 | 33.80 | 1,823 | -0.10(-0.29%) |
Aug 18, 2011 | 32.91 | 33.90 | 33.90 | 33.90 | 1,823 | +0.06(+0.18%) |
Aug 17, 2011 | 33.82 | 33.84 | 33.79 | 33.84 | 2,165 | +0.10(+0.30%) |
Aug 16, 2011 | 33.75 | 33.83 | 33.73 | 33.74 | 3,931 | +0.02(+0.07%) |
Aug 15, 2011 | 33.51 | 33.75 | 33.50 | 33.72 | 24,879 | +0.18(+0.55%) |
Aug 12, 2011 | 34.33 | 34.33 | 33.38 | 33.53 | 5,160 | +0.02(+0.05%) |
Aug 11, 2011 | 33.46 | 33.52 | 33.01 | 33.51 | 102,348 | -0.15(-0.44%) |
Aug 10, 2011 | 33.66 | 33.66 | 33.66 | 33.66 | 1,196 | +0.11(+0.31%) |
Aug 09, 2011 | 33.44 | 33.79 | 33.56 | 33.56 | 5,146 | -0.10(-0.29%) |
Aug 08, 2011 | 33.44 | 33.96 | 33.44 | 33.65 | 28,065 | -0.31(-0.90%) |
Aug 05, 2011 | 34.02 | 34.08 | 33.88 | 33.96 | 5,712 | -0.04(-0.10%) |
Aug 04, 2011 | 34.06 | 34.23 | 33.98 | 34.00 | 18,036 | -0.16(-0.46%) |
Aug 03, 2011 | 34.19 | 34.21 | 34.15 | 34.15 | 2,369 | -0.20(-0.59%) |
Aug 02, 2011 | 34.15 | 34.36 | 34.12 | 34.36 | 2,263 | -0.04(-0.13%) |