Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.54 | 25.33 | 24.13 | 24.83 | 399,041 | +0.07(+0.27%) |
Oct 28, 2011 | 24.62 | 25.19 | 24.53 | 24.76 | 227,044 | +0.13(+0.55%) |
Oct 27, 2011 | 25.09 | 25.10 | 24.26 | 24.63 | 571,812 | +0.45(+1.88%) |
Oct 26, 2011 | 24.47 | 24.96 | 23.88 | 24.17 | 586,444 | -0.19(-0.76%) |
Oct 25, 2011 | 24.09 | 24.51 | 23.86 | 24.36 | 515,936 | +0.18(+0.73%) |
Oct 24, 2011 | 23.26 | 24.21 | 23.16 | 24.18 | 434,285 | +1.00(+4.32%) |
Oct 21, 2011 | 22.73 | 23.39 | 22.52 | 23.18 | 565,430 | +0.63(+2.80%) |
Oct 20, 2011 | 22.25 | 22.63 | 21.69 | 22.55 | 389,009 | +0.36(+1.63%) |
Oct 19, 2011 | 22.21 | 22.49 | 22.12 | 22.19 | 333,405 | -0.09(-0.42%) |
Oct 18, 2011 | 22.23 | 22.63 | 21.91 | 22.28 | 532,644 | -0.03(-0.11%) |
Oct 17, 2011 | 22.30 | 22.58 | 22.16 | 22.30 | 729,754 | -0.02(-0.08%) |
Oct 14, 2011 | 21.81 | 22.36 | 21.78 | 22.32 | 201,761 | +0.76(+3.51%) |
Oct 13, 2011 | 21.26 | 21.62 | 21.09 | 21.56 | 242,340 | +0.19(+0.91%) |
Oct 12, 2011 | 21.43 | 21.64 | 21.03 | 21.37 | 442,489 | +0.13(+0.59%) |
Oct 11, 2011 | 20.45 | 21.41 | 20.45 | 21.24 | 219,319 | +0.70(+3.40%) |
Oct 10, 2011 | 20.42 | 20.73 | 20.16 | 20.55 | 217,534 | +0.47(+2.35%) |
Oct 07, 2011 | 19.92 | 20.53 | 19.76 | 20.07 | 487,845 | +0.14(+0.72%) |
Oct 06, 2011 | 19.99 | 20.01 | 19.75 | 19.93 | 531,325 | +0.70(+3.63%) |
Oct 05, 2011 | 19.64 | 19.75 | 19.19 | 19.23 | 393,449 | -0.36(-1.85%) |
Oct 04, 2011 | 19.58 | 19.68 | 19.04 | 19.59 | 473,535 | -0.15(-0.77%) |
Oct 03, 2011 | 20.34 | 20.42 | 19.52 | 19.75 | 490,327 | -0.73(-3.58%) |
Sep 30, 2011 | 20.32 | 21.22 | 19.96 | 20.48 | 576,780 | -0.09(-0.45%) |
Sep 29, 2011 | 20.96 | 21.17 | 19.82 | 20.57 | 696,008 | -0.12(-0.57%) |
Sep 28, 2011 | 22.01 | 22.01 | 20.42 | 20.69 | 2,343,239 | -2.00(-8.83%) |
Sep 27, 2011 | 22.72 | 22.77 | 22.30 | 22.69 | 476,229 | -0.02(-0.07%) |
Sep 26, 2011 | 22.94 | 23.01 | 22.23 | 22.71 | 212,515 | -0.09(-0.41%) |
Sep 23, 2011 | 22.82 | 23.10 | 22.46 | 22.80 | 452,258 | -0.01(-0.04%) |
Sep 22, 2011 | 22.52 | 23.14 | 22.52 | 22.81 | 607,271 | -0.27(-1.17%) |
Sep 21, 2011 | 23.01 | 23.58 | 22.93 | 23.08 | 258,714 | +0.09(+0.40%) |
Sep 20, 2011 | 23.76 | 23.94 | 22.97 | 22.99 | 179,219 | -0.82(-3.43%) |
Sep 19, 2011 | 23.81 | 23.97 | 23.35 | 23.80 | 186,587 | -0.35(-1.46%) |
Sep 16, 2011 | 23.91 | 24.25 | 23.69 | 24.16 | 418,221 | +0.40(+1.66%) |
Sep 15, 2011 | 24.06 | 24.13 | 23.36 | 23.76 | 340,061 | -0.14(-0.60%) |
Sep 14, 2011 | 23.64 | 24.27 | 23.17 | 23.90 | 287,774 | +0.36(+1.54%) |
Sep 13, 2011 | 22.97 | 23.73 | 22.89 | 23.54 | 346,145 | +0.65(+2.83%) |
Sep 12, 2011 | 22.23 | 22.89 | 22.22 | 22.89 | 228,415 | +0.40(+1.76%) |
Sep 09, 2011 | 22.67 | 22.94 | 22.21 | 22.50 | 406,401 | -0.35(-1.51%) |
Sep 08, 2011 | 23.89 | 24.10 | 22.79 | 22.84 | 415,281 | -1.30(-5.40%) |
Sep 07, 2011 | 23.50 | 24.59 | 23.45 | 24.15 | 441,726 | +0.93(+3.99%) |
Sep 06, 2011 | 22.81 | 23.45 | 22.35 | 23.22 | 544,906 | -0.03(-0.11%) |
Sep 02, 2011 | 24.59 | 24.69 | 23.19 | 23.25 | 383,281 | -1.59(-6.40%) |
Sep 01, 2011 | 25.20 | 25.71 | 24.79 | 24.84 | 296,170 | -0.36(-1.44%) |
Aug 31, 2011 | 25.90 | 26.29 | 25.01 | 25.20 | 446,233 | -0.57(-2.22%) |
Aug 30, 2011 | 25.58 | 26.01 | 25.41 | 25.77 | 297,045 | -0.15(-0.58%) |
Aug 29, 2011 | 25.59 | 26.08 | 25.08 | 25.92 | 243,806 | +0.46(+1.82%) |
Aug 26, 2011 | 24.77 | 25.61 | 24.32 | 25.46 | 261,527 | +0.49(+1.95%) |
Aug 25, 2011 | 25.95 | 25.95 | 24.91 | 24.97 | 289,402 | -0.78(-3.04%) |
Aug 24, 2011 | 24.63 | 25.98 | 24.63 | 25.76 | 359,054 | +1.14(+4.62%) |
Aug 23, 2011 | 23.97 | 24.78 | 23.65 | 24.62 | 577,989 | +0.72(+2.99%) |
Aug 22, 2011 | 24.39 | 24.80 | 23.80 | 23.90 | 386,208 | -0.19(-0.80%) |
Aug 19, 2011 | 24.00 | 24.75 | 24.00 | 24.10 | 589,120 | -0.01(-0.03%) |
Aug 18, 2011 | 24.48 | 24.72 | 23.75 | 24.11 | 586,808 | -0.72(-2.88%) |
Aug 17, 2011 | 24.91 | 25.03 | 24.48 | 24.82 | 243,223 | +0.01(+0.03%) |
Aug 16, 2011 | 23.86 | 24.94 | 23.86 | 24.81 | 953,366 | +0.75(+3.11%) |
Aug 15, 2011 | 23.68 | 24.16 | 23.67 | 24.06 | 587,603 | +0.48(+2.03%) |
Aug 12, 2011 | 23.55 | 24.46 | 23.42 | 23.58 | 943,288 | +0.16(+0.68%) |
Aug 11, 2011 | 23.48 | 23.89 | 22.30 | 23.42 | 770,988 | -0.15(-0.64%) |
Aug 10, 2011 | 24.70 | 24.70 | 23.40 | 23.58 | 1,202,508 | -1.44(-5.75%) |
Aug 09, 2011 | 25.57 | 25.46 | 23.28 | 25.01 | 1,432,840 | -0.14(-0.57%) |
Aug 08, 2011 | 25.57 | 25.81 | 24.96 | 25.16 | 1,073,698 | -1.04(-3.98%) |
Aug 05, 2011 | 26.79 | 26.79 | 25.38 | 26.20 | 664,231 | -0.40(-1.49%) |
Aug 04, 2011 | 26.75 | 27.07 | 26.56 | 26.60 | 599,685 | -0.41(-1.53%) |
Aug 03, 2011 | 27.37 | 27.51 | 26.63 | 27.01 | 612,041 | -0.30(-1.11%) |
Aug 02, 2011 | 27.52 | 28.06 | 27.31 | 27.31 | 440,499 | -0.33(-1.19%) |