Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.96 | 28.47 | 27.09 | 27.52 | 590,351 | -0.61(-2.17%) |
Oct 28, 2011 | 27.83 | 28.20 | 27.26 | 28.13 | 878,210 | +0.39(+1.41%) |
Oct 27, 2011 | 28.10 | 29.34 | 26.38 | 27.74 | 1,697,925 | +1.95(+7.56%) |
Oct 26, 2011 | 25.57 | 26.00 | 25.38 | 25.79 | 1,107,979 | +0.62(+2.46%) |
Oct 25, 2011 | 27.09 | 27.19 | 25.00 | 25.17 | 616,862 | -2.36(-8.57%) |
Oct 24, 2011 | 26.98 | 27.80 | 26.27 | 27.53 | 717,372 | +1.11(+4.20%) |
Oct 21, 2011 | 25.97 | 26.75 | 25.24 | 26.42 | 816,718 | +1.34(+5.34%) |
Oct 20, 2011 | 24.03 | 25.47 | 24.00 | 25.08 | 528,045 | +0.35(+1.42%) |
Oct 19, 2011 | 24.25 | 25.75 | 24.25 | 24.73 | 913,861 | +0.48(+1.98%) |
Oct 18, 2011 | 24.53 | 24.79 | 23.17 | 24.25 | 506,751 | -0.15(-0.61%) |
Oct 17, 2011 | 24.05 | 24.91 | 23.43 | 24.40 | 582,027 | +0.23(+0.95%) |
Oct 14, 2011 | 24.79 | 25.40 | 24.01 | 24.17 | 531,314 | -0.08(-0.33%) |
Oct 13, 2011 | 23.30 | 24.62 | 22.73 | 24.25 | 422,670 | +0.62(+2.62%) |
Oct 12, 2011 | 25.01 | 25.10 | 23.30 | 23.63 | 834,084 | -0.64(-2.64%) |
Oct 11, 2011 | 22.32 | 26.13 | 21.67 | 24.27 | 2,617,879 | +2.70(+12.52%) |
Oct 10, 2011 | 20.26 | 21.73 | 20.03 | 21.57 | 669,525 | +1.75(+8.83%) |
Oct 07, 2011 | 20.24 | 20.29 | 19.11 | 19.82 | 467,733 | -0.36(-1.78%) |
Oct 06, 2011 | 20.05 | 20.50 | 19.80 | 20.18 | 1,316,035 | +0.33(+1.66%) |
Oct 05, 2011 | 18.25 | 19.95 | 17.53 | 19.85 | 1,230,957 | +1.04(+5.53%) |
Oct 04, 2011 | 18.75 | 18.84 | 17.76 | 18.81 | 2,208,457 | -0.16(-0.84%) |
Oct 03, 2011 | 22.50 | 22.82 | 18.45 | 18.97 | 2,485,210 | -1.49(-7.28%) |
Sep 30, 2011 | 21.52 | 22.62 | 19.98 | 20.46 | 2,284,674 | -2.14(-9.47%) |
Sep 29, 2011 | 23.59 | 24.30 | 21.17 | 22.60 | 4,658,935 | -0.30(-1.31%) |
Sep 28, 2011 | 26.21 | 26.29 | 22.61 | 22.90 | 5,199,913 | -3.46(-13.13%) |
Sep 27, 2011 | 25.80 | 27.03 | 25.55 | 26.36 | 1,270,433 | +1.30(+5.19%) |
Sep 26, 2011 | 26.00 | 26.00 | 24.68 | 25.06 | 926,183 | -0.48(-1.88%) |
Sep 23, 2011 | 25.22 | 25.55 | 24.95 | 25.54 | 990,475 | +0.14(+0.55%) |
Sep 22, 2011 | 26.66 | 26.76 | 24.15 | 25.40 | 3,224,608 | -2.56(-9.16%) |
Sep 21, 2011 | 29.42 | 29.63 | 27.93 | 27.96 | 916,186 | -0.65(-2.27%) |
Sep 20, 2011 | 29.85 | 30.00 | 28.31 | 28.61 | 725,311 | -0.96(-3.25%) |
Sep 19, 2011 | 29.50 | 29.85 | 28.69 | 29.57 | 390,214 | -0.44(-1.47%) |
Sep 16, 2011 | 29.69 | 30.04 | 29.45 | 30.01 | 599,194 | +0.27(+0.91%) |
Sep 15, 2011 | 29.53 | 29.86 | 29.01 | 29.74 | 516,814 | +0.58(+1.99%) |
Sep 14, 2011 | 28.55 | 29.84 | 28.30 | 29.16 | 1,635,473 | +0.78(+2.75%) |
Sep 13, 2011 | 29.06 | 29.30 | 28.11 | 28.38 | 976,025 | -0.64(-2.21%) |
Sep 12, 2011 | 29.67 | 30.05 | 28.70 | 29.02 | 1,186,827 | -0.91(-3.04%) |
Sep 09, 2011 | 30.00 | 30.66 | 29.55 | 29.93 | 632,546 | -0.33(-1.09%) |
Sep 08, 2011 | 30.00 | 31.00 | 29.36 | 30.26 | 786,899 | +0.46(+1.54%) |
Sep 07, 2011 | 29.66 | 30.02 | 29.55 | 29.80 | 847,046 | +0.58(+1.98%) |
Sep 06, 2011 | 29.50 | 29.86 | 28.89 | 29.22 | 1,186,931 | -1.16(-3.82%) |
Sep 02, 2011 | 30.43 | 31.31 | 30.02 | 30.38 | 698,018 | -0.81(-2.60%) |
Sep 01, 2011 | 31.09 | 31.90 | 31.04 | 31.19 | 1,117,743 | +0.22(+0.71%) |
Aug 31, 2011 | 30.60 | 31.71 | 30.60 | 30.97 | 2,125,527 | +1.01(+3.37%) |
Aug 30, 2011 | 29.97 | 30.66 | 29.88 | 29.96 | 869,894 | -0.39(-1.29%) |
Aug 29, 2011 | 30.82 | 31.08 | 30.06 | 30.35 | 466,233 | -0.10(-0.33%) |
Aug 26, 2011 | 30.31 | 30.68 | 29.75 | 30.45 | 398,938 | -0.05(-0.16%) |
Aug 25, 2011 | 32.00 | 32.03 | 30.30 | 30.50 | 925,171 | -0.45(-1.45%) |
Aug 24, 2011 | 28.17 | 32.00 | 28.15 | 30.95 | 1,336,179 | +2.02(+6.98%) |
Aug 23, 2011 | 29.11 | 29.27 | 27.85 | 28.93 | 1,049,783 | -0.12(-0.41%) |
Aug 22, 2011 | 30.97 | 31.00 | 28.85 | 29.05 | 696,760 | -0.94(-3.13%) |
Aug 19, 2011 | 29.00 | 30.22 | 28.48 | 29.99 | 658,646 | +0.43(+1.45%) |
Aug 18, 2011 | 29.04 | 29.79 | 28.69 | 29.56 | 1,151,813 | -0.45(-1.50%) |
Aug 17, 2011 | 30.15 | 30.40 | 29.53 | 30.01 | 1,200,514 | +0.83(+2.84%) |
Aug 16, 2011 | 30.51 | 30.78 | 28.90 | 29.18 | 1,491,738 | -1.41(-4.61%) |
Aug 15, 2011 | 30.68 | 31.96 | 30.47 | 30.59 | 735,286 | -0.07(-0.23%) |
Aug 12, 2011 | 31.10 | 32.30 | 30.63 | 30.66 | 986,488 | +0.00(+0.00%) |
Aug 11, 2011 | 29.85 | 32.17 | 29.65 | 30.66 | 1,830,067 | +0.93(+3.13%) |
Aug 10, 2011 | 29.64 | 31.49 | 28.60 | 29.73 | 1,138,342 | -0.03(-0.10%) |
Aug 09, 2011 | 28.39 | 29.83 | 26.11 | 29.76 | 1,818,970 | +2.72(+10.06%) |
Aug 08, 2011 | 28.88 | 29.73 | 26.02 | 27.04 | 2,973,702 | -3.79(-12.29%) |
Aug 05, 2011 | 32.72 | 32.90 | 30.50 | 30.83 | 2,193,260 | -1.78(-5.46%) |
Aug 04, 2011 | 34.00 | 34.25 | 32.50 | 32.61 | 1,056,818 | -1.63(-4.76%) |
Aug 03, 2011 | 32.81 | 34.45 | 31.75 | 34.24 | 1,559,053 | +1.77(+5.45%) |
Aug 02, 2011 | 33.00 | 33.96 | 32.34 | 32.47 | 1,115,201 | -0.32(-0.98%) |