Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.60 | 29.29 | 28.58 | 28.69 | 244,042 | -0.43(-1.48%) |
Oct 28, 2011 | 29.32 | 29.98 | 29.10 | 29.12 | 164,178 | -0.43(-1.45%) |
Oct 27, 2011 | 28.65 | 29.89 | 27.75 | 29.55 | 273,404 | +2.00(+7.26%) |
Oct 26, 2011 | 27.35 | 27.70 | 26.88 | 27.55 | 187,118 | +0.62(+2.31%) |
Oct 25, 2011 | 27.05 | 27.31 | 26.74 | 26.93 | 244,240 | -0.25(-0.90%) |
Oct 24, 2011 | 26.48 | 27.18 | 26.14 | 27.18 | 288,239 | +0.87(+3.30%) |
Oct 21, 2011 | 26.23 | 26.38 | 25.67 | 26.31 | 298,797 | +0.66(+2.56%) |
Oct 20, 2011 | 24.61 | 25.83 | 23.90 | 25.65 | 459,583 | -0.12(-0.48%) |
Oct 19, 2011 | 26.88 | 26.88 | 25.51 | 25.77 | 372,357 | -1.19(-4.42%) |
Oct 18, 2011 | 25.75 | 27.04 | 25.47 | 26.96 | 377,442 | +1.32(+5.13%) |
Oct 17, 2011 | 26.01 | 26.01 | 25.46 | 25.65 | 270,515 | -0.58(-2.21%) |
Oct 14, 2011 | 26.00 | 26.47 | 25.97 | 26.23 | 259,549 | +0.59(+2.29%) |
Oct 13, 2011 | 25.48 | 25.86 | 25.41 | 25.64 | 208,255 | -0.09(-0.34%) |
Oct 12, 2011 | 26.14 | 26.14 | 25.59 | 25.73 | 184,550 | +0.32(+1.28%) |
Oct 11, 2011 | 24.65 | 25.59 | 24.65 | 25.40 | 239,940 | +0.54(+2.19%) |
Oct 10, 2011 | 23.88 | 24.90 | 23.62 | 24.86 | 305,203 | +1.43(+6.10%) |
Oct 07, 2011 | 24.11 | 24.29 | 23.40 | 23.43 | 344,332 | -0.68(-2.80%) |
Oct 06, 2011 | 23.78 | 24.14 | 23.55 | 24.11 | 179,916 | +0.31(+1.29%) |
Oct 05, 2011 | 22.91 | 24.11 | 22.91 | 23.80 | 221,676 | +0.80(+3.47%) |
Oct 04, 2011 | 21.23 | 23.04 | 21.13 | 23.00 | 294,266 | +1.62(+7.59%) |
Oct 03, 2011 | 22.21 | 22.79 | 21.38 | 21.38 | 247,852 | -0.94(-4.20%) |
Sep 30, 2011 | 22.49 | 22.95 | 22.26 | 22.32 | 244,821 | -0.54(-2.38%) |
Sep 29, 2011 | 22.82 | 23.11 | 22.12 | 22.86 | 176,903 | +0.48(+2.16%) |
Sep 28, 2011 | 23.46 | 23.92 | 22.34 | 22.38 | 275,297 | -1.04(-4.46%) |
Sep 27, 2011 | 23.26 | 24.60 | 22.91 | 23.42 | 353,882 | +0.69(+3.05%) |
Sep 26, 2011 | 22.34 | 22.78 | 21.88 | 22.73 | 336,341 | +0.62(+2.82%) |
Sep 23, 2011 | 21.55 | 22.26 | 21.18 | 22.11 | 223,949 | +0.55(+2.56%) |
Sep 22, 2011 | 22.79 | 22.94 | 21.02 | 21.55 | 647,216 | -3.02(-12.28%) |
Sep 21, 2011 | 25.33 | 25.34 | 24.40 | 24.57 | 493,727 | -0.86(-3.38%) |
Sep 20, 2011 | 25.40 | 26.12 | 25.06 | 25.43 | 338,217 | +0.24(+0.94%) |
Sep 19, 2011 | 25.26 | 25.44 | 24.76 | 25.19 | 184,159 | -0.58(-2.25%) |
Sep 16, 2011 | 25.96 | 25.97 | 25.17 | 25.77 | 242,169 | -0.01(-0.03%) |
Sep 15, 2011 | 26.06 | 26.49 | 25.49 | 25.78 | 121,245 | -0.02(-0.07%) |
Sep 14, 2011 | 25.56 | 26.33 | 24.97 | 25.80 | 194,981 | +0.54(+2.15%) |
Sep 13, 2011 | 24.90 | 25.65 | 24.82 | 25.25 | 166,386 | +0.46(+1.87%) |
Sep 12, 2011 | 23.69 | 24.81 | 23.64 | 24.79 | 313,575 | +0.68(+2.80%) |
Sep 09, 2011 | 23.86 | 24.21 | 23.65 | 24.11 | 240,583 | -0.03(-0.11%) |
Sep 08, 2011 | 24.11 | 24.65 | 24.05 | 24.14 | 169,522 | -0.13(-0.54%) |
Sep 07, 2011 | 23.55 | 24.29 | 23.26 | 24.27 | 236,159 | +1.14(+4.93%) |
Sep 06, 2011 | 22.83 | 23.22 | 22.45 | 23.13 | 255,234 | -0.55(-2.33%) |
Sep 02, 2011 | 23.97 | 24.53 | 23.36 | 23.69 | 212,823 | -0.90(-3.67%) |
Sep 01, 2011 | 24.98 | 25.43 | 24.41 | 24.59 | 199,513 | -0.32(-1.30%) |
Aug 31, 2011 | 25.23 | 25.47 | 24.86 | 24.91 | 193,468 | -0.17(-0.66%) |
Aug 30, 2011 | 24.63 | 25.33 | 24.61 | 25.08 | 194,795 | +0.28(+1.13%) |
Aug 29, 2011 | 24.08 | 24.88 | 23.47 | 24.80 | 164,505 | +0.98(+4.12%) |
Aug 26, 2011 | 21.89 | 23.97 | 21.84 | 23.82 | 404,110 | +1.78(+8.08%) |
Aug 25, 2011 | 22.88 | 22.90 | 21.95 | 22.04 | 117,656 | -0.68(-2.97%) |
Aug 24, 2011 | 22.36 | 22.82 | 22.25 | 22.71 | 150,527 | +0.29(+1.29%) |
Aug 23, 2011 | 21.38 | 22.43 | 21.03 | 22.42 | 170,322 | +1.09(+5.10%) |
Aug 22, 2011 | 21.74 | 21.74 | 21.23 | 21.34 | 139,362 | +0.13(+0.62%) |
Aug 19, 2011 | 21.11 | 21.85 | 20.72 | 21.20 | 136,381 | -0.21(-0.98%) |
Aug 18, 2011 | 22.24 | 22.24 | 21.31 | 21.41 | 163,192 | -1.53(-6.67%) |
Aug 17, 2011 | 23.13 | 23.35 | 22.66 | 22.94 | 101,803 | -0.13(-0.57%) |
Aug 16, 2011 | 23.44 | 23.56 | 22.90 | 23.07 | 145,238 | -0.56(-2.37%) |
Aug 15, 2011 | 23.79 | 23.98 | 23.09 | 23.63 | 124,001 | +0.12(+0.52%) |
Aug 12, 2011 | 23.76 | 23.99 | 23.23 | 23.51 | 164,273 | -0.14(-0.59%) |
Aug 11, 2011 | 22.39 | 24.00 | 22.10 | 23.65 | 386,527 | +2.10(+9.74%) |
Aug 10, 2011 | 22.72 | 22.73 | 21.50 | 21.55 | 242,811 | -1.86(-7.95%) |
Aug 09, 2011 | 23.08 | 23.48 | 21.84 | 23.42 | 363,515 | +0.98(+4.36%) |
Aug 08, 2011 | 24.33 | 24.86 | 22.42 | 22.44 | 343,766 | -2.49(-10.00%) |
Aug 05, 2011 | 25.79 | 25.79 | 24.42 | 24.93 | 192,619 | -0.52(-2.06%) |
Aug 04, 2011 | 26.05 | 26.45 | 25.44 | 25.45 | 281,695 | -0.89(-3.39%) |
Aug 03, 2011 | 26.27 | 26.45 | 25.57 | 26.34 | 132,435 | +0.16(+0.60%) |
Aug 02, 2011 | 26.69 | 27.01 | 26.06 | 26.19 | 204,385 | -0.71(-2.63%) |