Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.40 | 21.00 | 20.20 | 20.20 | 2,043 | -0.80(-3.81%) |
Oct 28, 2011 | 21.40 | 21.70 | 20.70 | 21.00 | 1,309 | -0.10(-0.47%) |
Oct 27, 2011 | 20.50 | 21.50 | 20.30 | 21.10 | 2,497 | +0.40(+1.93%) |
Oct 26, 2011 | 21.20 | 21.80 | 20.60 | 20.70 | 1,234 | +0.20(+0.98%) |
Oct 25, 2011 | 21.20 | 21.30 | 20.50 | 20.50 | 1,611 | -1.00(-4.65%) |
Oct 24, 2011 | 22.00 | 22.00 | 20.40 | 21.50 | 2,579 | +0.00(+0.00%) |
Oct 21, 2011 | 20.40 | 22.00 | 20.00 | 21.50 | 4,450 | +1.10(+5.39%) |
Oct 20, 2011 | 20.60 | 21.30 | 20.40 | 20.40 | 1,185 | -0.20(-0.97%) |
Oct 19, 2011 | 20.40 | 21.50 | 20.40 | 20.60 | 2,286 | -0.25(-1.20%) |
Oct 18, 2011 | 20.40 | 21.50 | 20.40 | 20.85 | 380 | +0.35(+1.71%) |
Oct 17, 2011 | 21.00 | 21.80 | 20.40 | 20.50 | 1,561 | +0.00(+0.00%) |
Oct 14, 2011 | 21.50 | 21.50 | 20.30 | 20.50 | 983 | -0.70(-3.30%) |
Oct 13, 2011 | 20.30 | 21.93 | 20.30 | 21.20 | 1,277 | +0.70(+3.41%) |
Oct 12, 2011 | 20.90 | 21.19 | 20.30 | 20.50 | 841 | +0.20(+0.99%) |
Oct 11, 2011 | 20.10 | 20.80 | 19.90 | 20.30 | 1,283 | -0.10(-0.49%) |
Oct 10, 2011 | 21.20 | 21.20 | 19.00 | 20.40 | 1,435 | +0.00(+0.00%) |
Oct 07, 2011 | 20.00 | 20.97 | 20.00 | 20.40 | 415 | +0.00(+0.00%) |
Oct 06, 2011 | 20.20 | 21.00 | 19.50 | 20.40 | 3,727 | +0.50(+2.51%) |
Oct 05, 2011 | 20.20 | 20.20 | 19.00 | 19.90 | 1,665 | +0.80(+4.19%) |
Oct 04, 2011 | 20.60 | 20.60 | 19.00 | 19.10 | 3,648 | -1.50(-7.28%) |
Oct 03, 2011 | 21.90 | 22.40 | 20.50 | 20.60 | 1,101 | -1.90(-8.44%) |
Sep 30, 2011 | 22.30 | 22.80 | 21.50 | 22.50 | 1,198 | +0.60(+2.74%) |
Sep 29, 2011 | 22.90 | 24.60 | 21.40 | 21.90 | 1,898 | -0.70(-3.10%) |
Sep 28, 2011 | 23.20 | 23.50 | 22.50 | 22.60 | 1,292 | -1.11(-4.69%) |
Sep 27, 2011 | 23.30 | 24.50 | 22.50 | 23.71 | 3,105 | +0.41(+1.77%) |
Sep 26, 2011 | 23.10 | 23.70 | 22.50 | 23.30 | 3,897 | -0.40(-1.69%) |
Sep 23, 2011 | 26.30 | 26.30 | 22.80 | 23.70 | 1,561 | +1.10(+4.87%) |
Sep 22, 2011 | 24.80 | 24.80 | 22.60 | 22.60 | 3,772 | -2.50(-9.96%) |
Sep 21, 2011 | 24.70 | 26.75 | 24.70 | 25.10 | 1,157 | -0.40(-1.57%) |
Sep 20, 2011 | 26.30 | 26.70 | 25.30 | 25.50 | 2,350 | -0.30(-1.16%) |
Sep 19, 2011 | 25.80 | 26.90 | 25.40 | 25.80 | 1,910 | -1.20(-4.44%) |
Sep 16, 2011 | 25.30 | 27.20 | 25.30 | 27.00 | 1,129 | +1.20(+4.65%) |
Sep 15, 2011 | 25.60 | 26.99 | 24.50 | 25.80 | 1,240 | +0.41(+1.61%) |
Sep 14, 2011 | 25.60 | 26.00 | 24.70 | 25.39 | 2,250 | -0.21(-0.81%) |
Sep 13, 2011 | 24.70 | 28.00 | 24.70 | 25.60 | 1,972 | +0.60(+2.40%) |
Sep 12, 2011 | 28.50 | 28.50 | 25.00 | 25.00 | 8,906 | -2.00(-7.41%) |
Sep 09, 2011 | 26.30 | 27.20 | 25.50 | 27.00 | 807 | +0.00(+0.00%) |
Sep 08, 2011 | 26.70 | 28.50 | 25.00 | 27.00 | 6,082 | +0.00(+0.00%) |
Sep 07, 2011 | 26.50 | 27.20 | 26.30 | 27.00 | 4,897 | +0.00(+0.00%) |
Sep 06, 2011 | 25.50 | 27.00 | 25.50 | 27.00 | 778 | +0.00(+0.00%) |
Sep 02, 2011 | 26.50 | 27.00 | 25.50 | 27.00 | 1,520 | +0.80(+3.05%) |
Sep 01, 2011 | 26.80 | 27.20 | 25.80 | 26.20 | 2,216 | -0.20(-0.76%) |
Aug 31, 2011 | 27.40 | 28.00 | 25.50 | 26.40 | 2,928 | -0.50(-1.86%) |
Aug 30, 2011 | 28.00 | 28.20 | 26.20 | 26.90 | 2,479 | -0.10(-0.37%) |
Aug 29, 2011 | 27.20 | 27.20 | 26.10 | 27.00 | 872 | +0.39(+1.47%) |
Aug 26, 2011 | 26.50 | 27.20 | 26.10 | 26.61 | 492 | +0.11(+0.41%) |
Aug 25, 2011 | 27.00 | 27.20 | 26.23 | 26.50 | 785 | -0.20(-0.75%) |
Aug 24, 2011 | 27.10 | 27.20 | 26.20 | 26.70 | 1,139 | +0.10(+0.38%) |
Aug 23, 2011 | 28.50 | 28.50 | 26.14 | 26.60 | 1,766 | -1.80(-6.34%) |
Aug 22, 2011 | 27.00 | 28.40 | 25.60 | 28.40 | 3,721 | +1.65(+6.17%) |
Aug 19, 2011 | 27.80 | 27.80 | 25.00 | 26.75 | 2,009 | -0.25(-0.93%) |
Aug 18, 2011 | 27.80 | 27.80 | 25.00 | 27.00 | 2,365 | +0.50(+1.89%) |
Aug 17, 2011 | 26.30 | 28.00 | 26.00 | 26.50 | 1,574 | -0.30(-1.12%) |
Aug 16, 2011 | 28.40 | 28.40 | 26.00 | 26.80 | 3,974 | -0.50(-1.83%) |
Aug 15, 2011 | 30.00 | 30.00 | 27.30 | 27.30 | 3,485 | -0.50(-1.80%) |
Aug 12, 2011 | 27.40 | 28.20 | 26.50 | 27.80 | 1,533 | +0.50(+1.83%) |
Aug 11, 2011 | 26.70 | 27.59 | 26.00 | 27.30 | 1,504 | +0.00(+0.00%) |
Aug 10, 2011 | 30.00 | 30.00 | 26.00 | 27.30 | 3,783 | -2.30(-7.77%) |
Aug 09, 2011 | 29.50 | 30.10 | 21.70 | 29.60 | 12,111 | +9.50(+47.26%) |
Aug 08, 2011 | 26.30 | 27.00 | 20.10 | 20.10 | 10,140 | -7.00(-25.83%) |
Aug 05, 2011 | 28.10 | 28.30 | 27.00 | 27.10 | 2,650 | -0.30(-1.09%) |
Aug 04, 2011 | 27.50 | 28.20 | 26.30 | 27.40 | 4,938 | +0.90(+3.40%) |
Aug 03, 2011 | 27.20 | 27.40 | 26.30 | 26.50 | 1,555 | +0.20(+0.76%) |
Aug 02, 2011 | 30.60 | 30.60 | 25.40 | 26.30 | 15,714 | -4.00(-13.20%) |