Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.90 | 25.36 | 24.71 | 25.00 | 184,079 | -0.35(-1.38%) |
Oct 28, 2011 | 25.43 | 25.78 | 25.21 | 25.35 | 300,720 | -0.32(-1.23%) |
Oct 27, 2011 | 25.34 | 25.69 | 25.26 | 25.66 | 841,391 | +0.74(+2.95%) |
Oct 26, 2011 | 25.32 | 25.32 | 24.66 | 24.93 | 345,258 | -0.02(-0.07%) |
Oct 25, 2011 | 25.36 | 25.56 | 24.87 | 24.95 | 273,196 | -0.62(-2.44%) |
Oct 24, 2011 | 25.27 | 25.75 | 25.24 | 25.57 | 570,919 | +0.43(+1.70%) |
Oct 21, 2011 | 25.49 | 25.49 | 24.72 | 25.14 | 477,652 | -0.28(-1.11%) |
Oct 20, 2011 | 24.55 | 25.54 | 24.48 | 25.42 | 385,658 | +0.84(+3.41%) |
Oct 19, 2011 | 24.89 | 25.28 | 24.53 | 24.59 | 480,050 | -0.22(-0.90%) |
Oct 18, 2011 | 24.60 | 25.00 | 24.30 | 24.81 | 589,916 | +0.26(+1.05%) |
Oct 17, 2011 | 24.96 | 25.24 | 24.40 | 24.55 | 419,635 | -0.72(-2.84%) |
Oct 14, 2011 | 25.09 | 25.46 | 24.86 | 25.27 | 353,346 | +0.47(+1.90%) |
Oct 13, 2011 | 24.92 | 25.18 | 24.68 | 24.80 | 296,182 | -0.38(-1.53%) |
Oct 12, 2011 | 25.14 | 25.32 | 24.92 | 25.18 | 328,350 | +0.10(+0.41%) |
Oct 11, 2011 | 24.68 | 25.49 | 24.20 | 25.08 | 502,263 | +0.09(+0.38%) |
Oct 10, 2011 | 23.78 | 25.00 | 23.78 | 24.99 | 309,407 | +1.59(+6.80%) |
Oct 07, 2011 | 24.12 | 24.29 | 23.14 | 23.40 | 292,283 | -0.62(-2.56%) |
Oct 06, 2011 | 23.58 | 24.06 | 23.06 | 24.01 | 283,394 | +0.61(+2.60%) |
Oct 05, 2011 | 22.84 | 23.49 | 22.52 | 23.41 | 252,917 | +0.53(+2.32%) |
Oct 04, 2011 | 21.17 | 22.93 | 21.01 | 22.88 | 580,244 | +1.54(+7.22%) |
Oct 03, 2011 | 22.11 | 22.29 | 21.29 | 21.34 | 580,917 | -1.06(-4.74%) |
Sep 30, 2011 | 22.79 | 23.10 | 22.37 | 22.40 | 370,214 | -0.84(-3.61%) |
Sep 29, 2011 | 23.50 | 23.50 | 22.64 | 23.23 | 378,473 | +0.24(+1.04%) |
Sep 28, 2011 | 23.30 | 23.64 | 22.95 | 22.99 | 640,840 | -0.36(-1.54%) |
Sep 27, 2011 | 22.91 | 23.91 | 22.67 | 23.35 | 299,904 | +1.02(+4.56%) |
Sep 26, 2011 | 22.13 | 22.37 | 21.65 | 22.34 | 275,178 | +0.36(+1.63%) |
Sep 23, 2011 | 21.81 | 22.18 | 21.64 | 21.98 | 341,047 | +0.15(+0.71%) |
Sep 22, 2011 | 22.20 | 22.58 | 21.51 | 21.82 | 507,725 | -1.11(-4.85%) |
Sep 21, 2011 | 23.47 | 23.71 | 22.90 | 22.93 | 319,365 | -0.52(-2.22%) |
Sep 20, 2011 | 23.83 | 24.24 | 23.43 | 23.46 | 377,839 | -0.24(-1.01%) |
Sep 19, 2011 | 23.48 | 23.89 | 23.36 | 23.70 | 364,141 | -0.03(-0.14%) |
Sep 16, 2011 | 23.62 | 23.83 | 23.47 | 23.73 | 567,180 | +0.27(+1.13%) |
Sep 15, 2011 | 22.88 | 23.48 | 22.62 | 23.47 | 305,197 | +0.79(+3.47%) |
Sep 14, 2011 | 22.16 | 23.02 | 21.78 | 22.68 | 299,227 | +0.78(+3.55%) |
Sep 13, 2011 | 21.13 | 22.07 | 21.10 | 21.90 | 290,568 | +0.83(+3.94%) |
Sep 12, 2011 | 20.43 | 21.10 | 20.34 | 21.07 | 281,362 | +0.28(+1.36%) |
Sep 09, 2011 | 21.04 | 21.29 | 20.49 | 20.79 | 315,636 | -0.59(-2.76%) |
Sep 08, 2011 | 21.57 | 21.78 | 21.23 | 21.38 | 267,446 | -0.36(-1.65%) |
Sep 07, 2011 | 21.17 | 21.78 | 21.05 | 21.74 | 480,195 | +0.92(+4.40%) |
Sep 06, 2011 | 20.58 | 21.03 | 20.45 | 20.82 | 368,630 | -0.50(-2.37%) |
Sep 02, 2011 | 21.39 | 21.57 | 21.18 | 21.33 | 441,524 | -0.50(-2.31%) |
Sep 01, 2011 | 22.21 | 22.65 | 21.66 | 21.83 | 335,559 | -0.35(-1.58%) |
Aug 31, 2011 | 22.50 | 22.93 | 21.89 | 22.18 | 718,574 | -0.15(-0.65%) |
Aug 30, 2011 | 22.28 | 22.55 | 21.84 | 22.33 | 399,093 | -0.03(-0.15%) |
Aug 29, 2011 | 21.93 | 22.75 | 21.93 | 22.36 | 388,950 | +0.62(+2.87%) |
Aug 26, 2011 | 20.81 | 21.75 | 20.71 | 21.74 | 313,377 | +0.68(+3.25%) |
Aug 25, 2011 | 21.87 | 22.03 | 20.99 | 21.05 | 382,921 | -0.61(-2.80%) |
Aug 24, 2011 | 21.63 | 22.16 | 21.43 | 21.66 | 276,143 | +0.03(+0.16%) |
Aug 23, 2011 | 20.63 | 21.64 | 20.31 | 21.63 | 309,613 | +1.15(+5.60%) |
Aug 22, 2011 | 20.54 | 20.95 | 19.97 | 20.48 | 378,999 | +0.50(+2.48%) |
Aug 19, 2011 | 19.70 | 20.80 | 19.66 | 19.98 | 434,084 | -0.15(-0.72%) |
Aug 18, 2011 | 20.97 | 21.12 | 19.97 | 20.13 | 379,207 | -1.53(-7.07%) |
Aug 17, 2011 | 21.87 | 22.02 | 21.50 | 21.66 | 241,407 | -0.15(-0.67%) |
Aug 16, 2011 | 21.34 | 22.09 | 21.25 | 21.81 | 385,027 | +0.21(+0.95%) |
Aug 15, 2011 | 21.23 | 21.62 | 20.96 | 21.60 | 210,697 | +0.52(+2.48%) |
Aug 12, 2011 | 21.11 | 21.30 | 20.55 | 21.08 | 367,142 | +0.21(+1.03%) |
Aug 11, 2011 | 20.06 | 21.20 | 19.90 | 20.86 | 639,907 | +0.83(+4.14%) |
Aug 10, 2011 | 20.56 | 21.82 | 20.00 | 20.03 | 575,971 | -1.15(-5.42%) |
Aug 09, 2011 | 20.66 | 21.26 | 19.38 | 21.18 | 794,383 | +1.96(+10.22%) |
Aug 08, 2011 | 20.49 | 21.37 | 19.22 | 19.22 | 776,617 | -1.93(-9.13%) |
Aug 05, 2011 | 22.08 | 22.08 | 20.77 | 21.15 | 547,981 | -0.55(-2.55%) |
Aug 04, 2011 | 22.99 | 23.23 | 21.69 | 21.70 | 731,736 | -1.75(-7.47%) |
Aug 03, 2011 | 22.56 | 23.50 | 22.38 | 23.45 | 623,844 | +0.88(+3.92%) |
Aug 02, 2011 | 22.46 | 22.98 | 22.46 | 22.57 | 664,390 | -0.05(-0.23%) |