Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.68 | 27.84 | 27.11 | 27.16 | 294,534 | -1.02(-3.63%) |
Oct 28, 2011 | 28.68 | 28.86 | 27.93 | 28.18 | 246,191 | -0.57(-1.97%) |
Oct 27, 2011 | 27.77 | 29.26 | 27.55 | 28.74 | 405,119 | +1.73(+6.39%) |
Oct 26, 2011 | 26.89 | 27.21 | 26.08 | 27.02 | 291,717 | +0.61(+2.29%) |
Oct 25, 2011 | 26.77 | 26.95 | 26.31 | 26.41 | 337,174 | -0.50(-1.85%) |
Oct 24, 2011 | 26.15 | 26.95 | 26.05 | 26.91 | 293,226 | +0.90(+3.47%) |
Oct 21, 2011 | 26.20 | 26.63 | 25.79 | 26.00 | 331,132 | +0.23(+0.89%) |
Oct 20, 2011 | 25.36 | 25.92 | 24.89 | 25.77 | 264,831 | +0.54(+2.12%) |
Oct 19, 2011 | 25.68 | 26.16 | 25.17 | 25.24 | 245,913 | -0.57(-2.19%) |
Oct 18, 2011 | 24.91 | 26.11 | 24.59 | 25.80 | 312,666 | +0.93(+3.75%) |
Oct 17, 2011 | 25.39 | 25.56 | 24.77 | 24.87 | 365,350 | -0.81(-3.17%) |
Oct 14, 2011 | 25.14 | 25.80 | 25.06 | 25.69 | 201,021 | +0.84(+3.40%) |
Oct 13, 2011 | 24.94 | 25.04 | 24.50 | 24.84 | 272,618 | -0.30(-1.18%) |
Oct 12, 2011 | 24.62 | 25.56 | 24.58 | 25.14 | 382,501 | +0.71(+2.89%) |
Oct 11, 2011 | 23.77 | 24.60 | 23.73 | 24.43 | 361,265 | +0.39(+1.61%) |
Oct 10, 2011 | 23.47 | 24.05 | 23.23 | 24.05 | 251,086 | +1.11(+4.85%) |
Oct 07, 2011 | 23.50 | 23.77 | 22.78 | 22.94 | 342,672 | -0.49(-2.08%) |
Oct 06, 2011 | 23.23 | 23.43 | 23.15 | 23.42 | 440,540 | +0.70(+3.10%) |
Oct 05, 2011 | 21.58 | 22.94 | 21.38 | 22.72 | 503,524 | +1.28(+5.97%) |
Oct 04, 2011 | 19.91 | 21.55 | 19.91 | 21.44 | 914,029 | +1.32(+6.57%) |
Oct 03, 2011 | 21.74 | 21.84 | 20.10 | 20.12 | 497,419 | -1.56(-7.19%) |
Sep 30, 2011 | 22.10 | 22.59 | 21.64 | 21.67 | 296,949 | -0.86(-3.83%) |
Sep 29, 2011 | 22.48 | 22.81 | 21.89 | 22.54 | 514,364 | +0.56(+2.53%) |
Sep 28, 2011 | 22.95 | 23.05 | 21.96 | 21.98 | 427,983 | -0.88(-3.86%) |
Sep 27, 2011 | 22.63 | 23.20 | 22.63 | 22.87 | 722,377 | +0.72(+3.27%) |
Sep 26, 2011 | 21.71 | 22.27 | 21.15 | 22.14 | 567,788 | +0.63(+2.91%) |
Sep 23, 2011 | 21.04 | 21.77 | 21.04 | 21.52 | 427,333 | +0.48(+2.27%) |
Sep 22, 2011 | 21.45 | 21.70 | 20.74 | 21.04 | 327,084 | -1.10(-4.98%) |
Sep 21, 2011 | 23.20 | 23.40 | 22.11 | 22.14 | 260,592 | -0.99(-4.29%) |
Sep 20, 2011 | 23.60 | 23.76 | 23.11 | 23.13 | 361,760 | -0.29(-1.23%) |
Sep 19, 2011 | 23.93 | 23.94 | 23.18 | 23.42 | 333,896 | -0.90(-3.71%) |
Sep 16, 2011 | 25.47 | 25.47 | 24.27 | 24.33 | 616,421 | -0.40(-1.61%) |
Sep 15, 2011 | 25.04 | 25.11 | 24.58 | 24.72 | 372,241 | +0.08(+0.32%) |
Sep 14, 2011 | 24.44 | 25.01 | 23.90 | 24.64 | 248,803 | +0.39(+1.60%) |
Sep 13, 2011 | 23.52 | 24.45 | 23.41 | 24.26 | 475,716 | +0.87(+3.74%) |
Sep 12, 2011 | 22.32 | 23.41 | 22.26 | 23.38 | 322,594 | +0.64(+2.79%) |
Sep 09, 2011 | 23.51 | 23.63 | 22.50 | 22.75 | 394,923 | -1.04(-4.38%) |
Sep 08, 2011 | 24.70 | 24.82 | 23.59 | 23.79 | 330,708 | -1.08(-4.35%) |
Sep 07, 2011 | 24.06 | 24.95 | 24.00 | 24.87 | 400,697 | +1.24(+5.25%) |
Sep 06, 2011 | 22.92 | 23.73 | 22.76 | 23.63 | 356,601 | -0.03(-0.13%) |
Sep 02, 2011 | 24.14 | 24.48 | 23.61 | 23.66 | 296,863 | -1.10(-4.45%) |
Sep 01, 2011 | 25.46 | 25.70 | 24.73 | 24.76 | 541,801 | -0.59(-2.31%) |
Aug 31, 2011 | 25.81 | 25.98 | 25.27 | 25.35 | 555,448 | -0.25(-0.97%) |
Aug 30, 2011 | 25.88 | 25.97 | 25.54 | 25.59 | 672,637 | -0.47(-1.79%) |
Aug 29, 2011 | 25.67 | 26.28 | 25.61 | 26.06 | 614,262 | +0.62(+2.46%) |
Aug 26, 2011 | 24.89 | 25.54 | 24.55 | 25.44 | 259,852 | +0.24(+0.94%) |
Aug 25, 2011 | 26.08 | 26.39 | 25.13 | 25.20 | 483,739 | -0.67(-2.61%) |
Aug 24, 2011 | 25.40 | 25.96 | 25.13 | 25.87 | 224,456 | +0.43(+1.68%) |
Aug 23, 2011 | 24.54 | 25.51 | 24.22 | 25.45 | 523,748 | +1.07(+4.40%) |
Aug 22, 2011 | 24.81 | 25.08 | 24.29 | 24.37 | 484,881 | +0.08(+0.33%) |
Aug 19, 2011 | 24.65 | 25.25 | 24.23 | 24.30 | 587,637 | -0.73(-2.93%) |
Aug 18, 2011 | 25.50 | 25.78 | 24.85 | 25.03 | 715,082 | -1.50(-5.65%) |
Aug 17, 2011 | 26.28 | 26.76 | 26.28 | 26.53 | 591,762 | +0.43(+1.63%) |
Aug 16, 2011 | 25.83 | 26.35 | 25.70 | 26.10 | 431,562 | -0.03(-0.11%) |
Aug 15, 2011 | 25.74 | 26.24 | 25.68 | 26.13 | 545,952 | +0.63(+2.49%) |
Aug 12, 2011 | 25.51 | 25.76 | 24.89 | 25.50 | 330,280 | +0.24(+0.94%) |
Aug 11, 2011 | 24.76 | 25.67 | 24.67 | 25.26 | 764,577 | +0.64(+2.62%) |
Aug 10, 2011 | 25.01 | 25.61 | 24.54 | 24.61 | 794,031 | -1.23(-4.76%) |
Aug 09, 2011 | 25.62 | 25.91 | 23.78 | 25.84 | 941,785 | +1.64(+6.76%) |
Aug 08, 2011 | 25.62 | 26.90 | 24.21 | 24.21 | 835,441 | -2.16(-8.20%) |
Aug 05, 2011 | 28.09 | 28.14 | 25.69 | 26.37 | 806,356 | -1.41(-5.07%) |
Aug 04, 2011 | 29.32 | 30.35 | 27.73 | 27.78 | 1,233,810 | -1.37(-4.70%) |
Aug 03, 2011 | 28.94 | 29.30 | 27.85 | 29.15 | 265,378 | +0.35(+1.21%) |
Aug 02, 2011 | 29.42 | 29.84 | 28.78 | 28.80 | 280,530 | -0.83(-2.81%) |