Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.64 | 25.84 | 25.04 | 25.07 | 113,846 | -0.91(-3.50%) |
Oct 28, 2011 | 25.85 | 26.25 | 25.60 | 25.98 | 120,082 | +0.05(+0.19%) |
Oct 27, 2011 | 25.53 | 26.35 | 24.88 | 25.93 | 226,668 | +1.00(+4.01%) |
Oct 26, 2011 | 24.99 | 25.32 | 24.50 | 24.93 | 262,581 | +0.37(+1.51%) |
Oct 25, 2011 | 25.05 | 25.20 | 24.39 | 24.56 | 106,845 | -0.65(-2.58%) |
Oct 24, 2011 | 24.46 | 25.47 | 24.30 | 25.21 | 150,621 | +0.83(+3.40%) |
Oct 21, 2011 | 23.97 | 24.47 | 23.86 | 24.38 | 132,105 | +0.85(+3.61%) |
Oct 20, 2011 | 24.00 | 24.00 | 23.22 | 23.53 | 137,979 | -0.58(-2.41%) |
Oct 19, 2011 | 24.19 | 25.12 | 23.80 | 24.11 | 253,530 | -0.08(-0.33%) |
Oct 18, 2011 | 23.53 | 24.38 | 23.09 | 24.19 | 159,102 | +0.72(+3.07%) |
Oct 17, 2011 | 23.57 | 23.92 | 23.27 | 23.47 | 146,822 | -0.44(-1.84%) |
Oct 14, 2011 | 24.19 | 24.46 | 23.66 | 23.91 | 200,697 | +0.16(+0.67%) |
Oct 13, 2011 | 23.83 | 23.98 | 23.55 | 23.75 | 257,575 | -0.24(-1.00%) |
Oct 12, 2011 | 23.61 | 24.22 | 23.07 | 23.99 | 198,264 | +0.26(+1.10%) |
Oct 11, 2011 | 22.68 | 23.81 | 22.67 | 23.73 | 170,619 | +0.94(+4.12%) |
Oct 10, 2011 | 22.77 | 23.10 | 22.60 | 22.79 | 219,781 | +0.38(+1.70%) |
Oct 07, 2011 | 22.95 | 22.95 | 22.16 | 22.41 | 218,461 | -0.49(-2.14%) |
Oct 06, 2011 | 22.72 | 23.16 | 22.60 | 22.90 | 220,213 | +0.06(+0.26%) |
Oct 05, 2011 | 22.62 | 22.96 | 22.33 | 22.84 | 350,153 | +0.31(+1.38%) |
Oct 04, 2011 | 22.25 | 22.59 | 21.68 | 22.53 | 384,473 | +0.09(+0.40%) |
Oct 03, 2011 | 23.83 | 24.29 | 22.33 | 22.44 | 257,300 | -1.65(-6.85%) |
Sep 30, 2011 | 23.97 | 25.01 | 23.89 | 24.09 | 211,468 | -0.20(-0.82%) |
Sep 29, 2011 | 25.15 | 25.40 | 23.58 | 24.29 | 218,238 | -0.38(-1.54%) |
Sep 28, 2011 | 25.70 | 25.75 | 24.59 | 24.67 | 254,848 | -1.15(-4.45%) |
Sep 27, 2011 | 25.87 | 27.26 | 25.46 | 25.82 | 391,429 | +0.44(+1.73%) |
Sep 26, 2011 | 25.24 | 25.46 | 24.27 | 25.38 | 206,987 | +0.21(+0.83%) |
Sep 23, 2011 | 24.07 | 25.24 | 23.81 | 25.17 | 277,511 | +1.04(+4.31%) |
Sep 22, 2011 | 24.37 | 24.98 | 23.72 | 24.13 | 417,143 | -0.88(-3.52%) |
Sep 21, 2011 | 25.74 | 26.43 | 24.95 | 25.01 | 291,692 | -0.79(-3.06%) |
Sep 20, 2011 | 27.49 | 28.17 | 25.79 | 25.80 | 281,332 | -1.56(-5.70%) |
Sep 19, 2011 | 26.29 | 27.56 | 26.07 | 27.36 | 345,869 | +0.57(+2.13%) |
Sep 16, 2011 | 27.22 | 27.40 | 26.33 | 26.79 | 888,064 | -0.65(-2.37%) |
Sep 15, 2011 | 27.67 | 27.89 | 26.92 | 27.44 | 616,304 | +0.05(+0.18%) |
Sep 14, 2011 | 28.71 | 28.72 | 26.95 | 27.39 | 835,880 | -0.97(-3.42%) |
Sep 13, 2011 | 28.13 | 28.80 | 27.91 | 28.36 | 263,279 | +0.21(+0.75%) |
Sep 12, 2011 | 28.21 | 28.36 | 27.50 | 28.15 | 286,136 | -0.47(-1.64%) |
Sep 09, 2011 | 29.02 | 29.42 | 28.29 | 28.62 | 223,044 | -0.47(-1.62%) |
Sep 08, 2011 | 29.83 | 30.16 | 28.85 | 29.09 | 187,990 | -0.85(-2.84%) |
Sep 07, 2011 | 30.74 | 30.74 | 29.53 | 29.94 | 245,655 | -0.50(-1.64%) |
Sep 06, 2011 | 29.53 | 30.51 | 29.36 | 30.44 | 238,548 | -0.02(-0.07%) |
Sep 02, 2011 | 30.44 | 31.25 | 30.15 | 30.46 | 146,998 | -0.56(-1.81%) |
Sep 01, 2011 | 31.29 | 32.28 | 30.86 | 31.02 | 209,187 | -0.18(-0.58%) |
Aug 31, 2011 | 32.27 | 32.60 | 30.82 | 31.20 | 207,589 | -0.76(-2.38%) |
Aug 30, 2011 | 31.59 | 32.27 | 31.08 | 31.96 | 376,134 | +0.20(+0.63%) |
Aug 29, 2011 | 30.18 | 31.79 | 30.18 | 31.76 | 192,544 | +1.88(+6.29%) |
Aug 26, 2011 | 29.56 | 30.46 | 29.42 | 29.88 | 240,507 | +0.07(+0.23%) |
Aug 25, 2011 | 30.80 | 31.11 | 29.70 | 29.81 | 294,426 | -0.81(-2.65%) |
Aug 24, 2011 | 30.38 | 31.07 | 29.80 | 30.62 | 303,618 | +0.07(+0.23%) |
Aug 23, 2011 | 29.06 | 30.62 | 28.67 | 30.55 | 425,724 | +1.61(+5.56%) |
Aug 22, 2011 | 30.02 | 30.32 | 28.89 | 28.94 | 542,022 | -0.15(-0.52%) |
Aug 19, 2011 | 28.88 | 30.58 | 28.63 | 29.09 | 367,419 | -0.27(-0.92%) |
Aug 18, 2011 | 30.59 | 30.65 | 29.14 | 29.36 | 462,364 | -1.92(-6.14%) |
Aug 17, 2011 | 32.78 | 33.16 | 30.91 | 31.28 | 570,542 | -1.46(-4.46%) |
Aug 16, 2011 | 34.64 | 35.05 | 32.25 | 32.74 | 545,255 | -2.28(-6.51%) |
Aug 15, 2011 | 35.48 | 35.69 | 34.41 | 35.02 | 318,040 | -0.33(-0.93%) |
Aug 12, 2011 | 37.59 | 37.59 | 33.50 | 35.35 | 736,322 | +1.50(+4.43%) |
Aug 11, 2011 | 31.63 | 34.09 | 31.44 | 33.85 | 370,101 | +2.35(+7.46%) |
Aug 10, 2011 | 31.88 | 32.64 | 31.33 | 31.50 | 240,941 | -1.07(-3.29%) |
Aug 09, 2011 | 31.75 | 32.61 | 29.82 | 32.57 | 454,376 | +2.87(+9.66%) |
Aug 08, 2011 | 32.05 | 33.43 | 29.49 | 29.70 | 564,020 | -3.11(-9.48%) |
Aug 05, 2011 | 32.54 | 33.80 | 31.62 | 32.81 | 322,566 | +0.61(+1.89%) |
Aug 04, 2011 | 32.97 | 32.97 | 32.15 | 32.20 | 211,244 | -1.11(-3.33%) |
Aug 03, 2011 | 32.39 | 33.75 | 32.03 | 33.31 | 170,974 | +1.02(+3.16%) |
Aug 02, 2011 | 34.81 | 34.86 | 32.29 | 32.29 | 391,907 | -2.58(-7.40%) |