Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 30.86 | 31.07 | 29.34 | 29.34 | 2,837,470 | -2.18(-6.92%) |
Oct 28, 2011 | 30.35 | 31.56 | 30.30 | 31.52 | 3,987,822 | -0.98(-3.02%) |
Oct 27, 2011 | 33.51 | 33.65 | 31.13 | 32.50 | 4,147,534 | +0.12(+0.37%) |
Oct 26, 2011 | 31.58 | 32.60 | 30.49 | 32.38 | 1,231,088 | +1.48(+4.79%) |
Oct 25, 2011 | 32.63 | 32.91 | 30.82 | 30.90 | 2,656,052 | -2.09(-6.34%) |
Oct 24, 2011 | 31.65 | 33.00 | 31.50 | 32.99 | 1,628,500 | +1.59(+5.06%) |
Oct 21, 2011 | 31.18 | 32.20 | 30.32 | 31.40 | 2,305,395 | +0.95(+3.12%) |
Oct 20, 2011 | 30.75 | 31.14 | 29.40 | 30.45 | 1,974,583 | -0.54(-1.74%) |
Oct 19, 2011 | 30.96 | 32.64 | 30.19 | 30.99 | 4,313,866 | -0.30(-0.96%) |
Oct 18, 2011 | 29.40 | 31.54 | 29.07 | 31.29 | 2,865,430 | +1.92(+6.54%) |
Oct 17, 2011 | 29.40 | 29.65 | 28.67 | 29.37 | 4,234,941 | +1.77(+6.41%) |
Oct 14, 2011 | 26.07 | 27.63 | 26.07 | 27.60 | 1,662,790 | +1.96(+7.64%) |
Oct 13, 2011 | 24.78 | 25.90 | 24.22 | 25.64 | 1,320,496 | +0.57(+2.27%) |
Oct 12, 2011 | 24.12 | 25.73 | 24.11 | 25.07 | 1,655,159 | +1.16(+4.85%) |
Oct 11, 2011 | 23.64 | 24.57 | 23.39 | 23.91 | 1,168,882 | +0.06(+0.25%) |
Oct 10, 2011 | 23.09 | 24.07 | 23.01 | 23.85 | 1,562,455 | +1.36(+6.05%) |
Oct 07, 2011 | 23.43 | 23.51 | 22.33 | 22.49 | 1,837,179 | -0.64(-2.77%) |
Oct 06, 2011 | 22.19 | 23.34 | 22.19 | 23.13 | 2,410,274 | +1.03(+4.66%) |
Oct 05, 2011 | 20.88 | 22.27 | 20.13 | 22.10 | 2,479,154 | +1.21(+5.79%) |
Oct 04, 2011 | 18.67 | 20.91 | 17.99 | 20.89 | 3,139,697 | +0.63(+3.11%) |
Oct 03, 2011 | 22.07 | 22.29 | 20.06 | 20.26 | 1,978,471 | -2.07(-9.27%) |
Sep 30, 2011 | 22.83 | 22.99 | 22.12 | 22.33 | 1,994,203 | -1.26(-5.34%) |
Sep 29, 2011 | 24.45 | 25.07 | 22.63 | 23.59 | 1,887,458 | -0.06(-0.25%) |
Sep 28, 2011 | 24.40 | 25.15 | 23.55 | 23.65 | 2,119,584 | -0.59(-2.43%) |
Sep 27, 2011 | 24.45 | 25.27 | 23.97 | 24.24 | 1,251,229 | +0.67(+2.84%) |
Sep 26, 2011 | 23.02 | 23.61 | 21.70 | 23.57 | 1,353,869 | +0.73(+3.20%) |
Sep 23, 2011 | 23.57 | 24.10 | 22.76 | 22.84 | 1,703,187 | -0.88(-3.71%) |
Sep 22, 2011 | 24.61 | 24.75 | 22.00 | 23.72 | 2,644,224 | -2.34(-8.98%) |
Sep 21, 2011 | 26.45 | 27.98 | 26.00 | 26.06 | 1,751,669 | -0.40(-1.51%) |
Sep 20, 2011 | 27.73 | 28.16 | 26.42 | 26.46 | 1,764,715 | -0.68(-2.51%) |
Sep 19, 2011 | 27.34 | 27.57 | 26.13 | 27.14 | 1,958,265 | -1.08(-3.83%) |
Sep 16, 2011 | 27.56 | 28.50 | 27.10 | 28.22 | 2,693,271 | +0.85(+3.11%) |
Sep 15, 2011 | 26.66 | 27.64 | 26.37 | 27.37 | 1,848,685 | +1.10(+4.19%) |
Sep 14, 2011 | 25.52 | 26.87 | 25.13 | 26.27 | 1,545,374 | +0.91(+3.59%) |
Sep 13, 2011 | 24.63 | 25.51 | 24.12 | 25.36 | 1,242,582 | +0.95(+3.89%) |
Sep 12, 2011 | 23.51 | 24.70 | 23.39 | 24.41 | 1,299,929 | +0.44(+1.84%) |
Sep 09, 2011 | 25.18 | 25.26 | 23.68 | 23.97 | 1,446,669 | -1.58(-6.18%) |
Sep 08, 2011 | 26.00 | 26.73 | 25.36 | 25.55 | 939,369 | -0.70(-2.67%) |
Sep 07, 2011 | 25.32 | 26.39 | 25.22 | 26.25 | 732,737 | +1.55(+6.28%) |
Sep 06, 2011 | 24.14 | 24.76 | 23.59 | 24.70 | 963,598 | -0.44(-1.75%) |
Sep 02, 2011 | 25.28 | 26.10 | 24.63 | 25.14 | 1,143,538 | -1.20(-4.56%) |
Sep 01, 2011 | 26.52 | 26.99 | 26.16 | 26.34 | 1,399,758 | -0.26(-0.98%) |
Aug 31, 2011 | 26.50 | 26.80 | 25.68 | 26.60 | 1,773,889 | +0.37(+1.41%) |
Aug 30, 2011 | 25.51 | 26.62 | 25.35 | 26.23 | 1,254,207 | +0.61(+2.38%) |
Aug 29, 2011 | 24.88 | 25.74 | 24.88 | 25.62 | 718,142 | +1.23(+5.04%) |
Aug 26, 2011 | 23.51 | 24.58 | 23.07 | 24.39 | 860,107 | +0.74(+3.13%) |
Aug 25, 2011 | 24.65 | 24.95 | 23.50 | 23.65 | 1,521,551 | -0.66(-2.71%) |
Aug 24, 2011 | 24.28 | 24.71 | 23.68 | 24.31 | 1,401,439 | +0.01(+0.04%) |
Aug 23, 2011 | 22.47 | 24.35 | 22.27 | 24.30 | 1,379,144 | +1.74(+7.71%) |
Aug 22, 2011 | 24.88 | 24.97 | 22.34 | 22.56 | 1,380,682 | -1.42(-5.92%) |
Aug 19, 2011 | 23.07 | 25.24 | 22.91 | 23.98 | 1,848,576 | +0.26(+1.10%) |
Aug 18, 2011 | 24.27 | 24.47 | 23.04 | 23.72 | 1,462,963 | -2.03(-7.88%) |
Aug 17, 2011 | 25.92 | 26.82 | 25.42 | 25.75 | 1,254,643 | +0.42(+1.66%) |
Aug 16, 2011 | 26.30 | 26.43 | 24.53 | 25.33 | 1,390,642 | -1.31(-4.92%) |
Aug 15, 2011 | 26.90 | 27.60 | 25.72 | 26.64 | 2,280,175 | +0.47(+1.80%) |
Aug 12, 2011 | 26.71 | 26.86 | 24.87 | 26.17 | 2,081,202 | +0.27(+1.04%) |
Aug 11, 2011 | 23.74 | 26.42 | 23.37 | 25.90 | 2,860,641 | +2.69(+11.59%) |
Aug 10, 2011 | 21.74 | 24.67 | 21.33 | 23.21 | 4,010,959 | +1.00(+4.50%) |
Aug 09, 2011 | 22.79 | 23.01 | 20.82 | 22.21 | 4,061,655 | +0.55(+2.54%) |
Aug 08, 2011 | 22.79 | 23.24 | 20.27 | 21.66 | 3,277,812 | -2.33(-9.71%) |
Aug 05, 2011 | 26.14 | 26.48 | 23.02 | 23.99 | 2,489,649 | -1.77(-6.87%) |
Aug 04, 2011 | 28.00 | 28.02 | 25.68 | 25.76 | 1,766,881 | -2.96(-10.31%) |
Aug 03, 2011 | 28.88 | 29.19 | 27.58 | 28.72 | 924,502 | -0.02(-0.07%) |
Aug 02, 2011 | 30.05 | 30.77 | 28.69 | 28.74 | 746,333 | -1.57(-5.18%) |