Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.49 | 26.75 | 26.07 | 26.36 | 630,458 | -0.55(-2.05%) |
Oct 28, 2011 | 26.73 | 26.99 | 26.60 | 26.92 | 562,850 | -0.02(-0.08%) |
Oct 27, 2011 | 26.99 | 27.43 | 26.80 | 26.94 | 942,776 | +0.70(+2.65%) |
Oct 26, 2011 | 25.93 | 26.34 | 25.59 | 26.24 | 526,646 | +0.46(+1.79%) |
Oct 25, 2011 | 25.67 | 25.93 | 25.35 | 25.78 | 1,058,402 | -0.29(-1.11%) |
Oct 24, 2011 | 25.52 | 26.23 | 25.43 | 26.07 | 561,405 | +0.58(+2.29%) |
Oct 21, 2011 | 25.14 | 25.49 | 24.89 | 25.48 | 427,801 | +0.66(+2.65%) |
Oct 20, 2011 | 24.97 | 24.99 | 24.45 | 24.82 | 757,121 | -0.08(-0.33%) |
Oct 19, 2011 | 24.96 | 25.28 | 24.75 | 24.91 | 585,933 | -0.17(-0.67%) |
Oct 18, 2011 | 24.62 | 25.28 | 24.13 | 25.08 | 637,673 | +0.53(+2.15%) |
Oct 17, 2011 | 24.90 | 24.96 | 24.40 | 24.55 | 761,042 | -0.55(-2.18%) |
Oct 14, 2011 | 24.70 | 25.15 | 24.58 | 25.10 | 793,900 | +0.43(+1.75%) |
Oct 13, 2011 | 24.29 | 24.70 | 24.08 | 24.66 | 804,124 | +0.19(+0.76%) |
Oct 12, 2011 | 24.22 | 24.70 | 24.18 | 24.48 | 881,238 | +0.30(+1.23%) |
Oct 11, 2011 | 23.72 | 24.38 | 23.72 | 24.18 | 797,639 | +0.20(+0.84%) |
Oct 10, 2011 | 23.79 | 24.05 | 23.62 | 23.98 | 325,926 | +0.66(+2.82%) |
Oct 07, 2011 | 23.62 | 23.84 | 23.07 | 23.32 | 415,354 | -0.19(-0.82%) |
Oct 06, 2011 | 22.99 | 23.61 | 22.86 | 23.52 | 674,812 | +0.36(+1.56%) |
Oct 05, 2011 | 22.77 | 23.26 | 22.52 | 23.15 | 512,550 | +0.40(+1.74%) |
Oct 04, 2011 | 21.35 | 22.80 | 21.23 | 22.76 | 1,010,376 | +1.21(+5.62%) |
Oct 03, 2011 | 22.51 | 22.97 | 21.44 | 21.55 | 1,059,250 | -1.01(-4.47%) |
Sep 30, 2011 | 22.55 | 23.02 | 22.32 | 22.56 | 993,528 | -0.50(-2.16%) |
Sep 29, 2011 | 23.20 | 23.41 | 22.47 | 23.05 | 1,040,839 | +0.41(+1.82%) |
Sep 28, 2011 | 23.56 | 23.56 | 22.63 | 22.64 | 906,834 | -0.79(-3.39%) |
Sep 27, 2011 | 23.66 | 24.09 | 23.31 | 23.44 | 586,282 | +0.22(+0.94%) |
Sep 26, 2011 | 23.01 | 23.26 | 22.60 | 23.22 | 1,218,546 | +0.40(+1.73%) |
Sep 23, 2011 | 22.62 | 22.91 | 22.58 | 22.82 | 1,215,084 | +0.16(+0.69%) |
Sep 22, 2011 | 22.17 | 22.79 | 22.15 | 22.67 | 1,490,362 | -0.35(-1.52%) |
Sep 21, 2011 | 23.50 | 23.80 | 22.98 | 23.02 | 804,826 | -0.56(-2.36%) |
Sep 20, 2011 | 23.91 | 24.23 | 23.57 | 23.57 | 650,863 | -0.29(-1.21%) |
Sep 19, 2011 | 23.32 | 24.02 | 23.19 | 23.86 | 438,799 | -0.05(-0.19%) |
Sep 16, 2011 | 24.15 | 24.44 | 23.68 | 23.91 | 1,187,378 | -0.13(-0.55%) |
Sep 15, 2011 | 23.81 | 24.08 | 23.38 | 24.04 | 704,454 | +0.28(+1.18%) |
Sep 14, 2011 | 23.57 | 24.05 | 22.89 | 23.76 | 464,063 | +0.47(+2.03%) |
Sep 13, 2011 | 22.93 | 23.42 | 22.76 | 23.28 | 515,373 | +0.51(+2.22%) |
Sep 12, 2011 | 22.30 | 22.80 | 22.21 | 22.78 | 732,235 | +0.05(+0.20%) |
Sep 09, 2011 | 23.42 | 23.42 | 22.55 | 22.73 | 1,013,826 | -0.87(-3.68%) |
Sep 08, 2011 | 23.57 | 23.94 | 23.46 | 23.60 | 744,198 | -0.23(-0.95%) |
Sep 07, 2011 | 23.39 | 23.88 | 23.19 | 23.83 | 606,496 | +0.87(+3.80%) |
Sep 06, 2011 | 22.16 | 22.99 | 22.16 | 22.96 | 748,559 | -0.09(-0.37%) |
Sep 02, 2011 | 23.05 | 23.45 | 22.84 | 23.04 | 774,010 | -0.54(-2.29%) |
Sep 01, 2011 | 24.26 | 24.55 | 23.52 | 23.58 | 541,488 | -0.70(-2.87%) |
Aug 31, 2011 | 24.45 | 24.91 | 24.01 | 24.28 | 911,718 | +0.01(+0.03%) |
Aug 30, 2011 | 23.45 | 24.45 | 23.45 | 24.27 | 919,740 | +0.56(+2.34%) |
Aug 29, 2011 | 23.68 | 24.23 | 23.15 | 23.71 | 1,705,976 | +1.65(+7.46%) |
Aug 26, 2011 | 21.05 | 22.12 | 20.75 | 22.07 | 677,312 | +0.80(+3.75%) |
Aug 25, 2011 | 21.94 | 22.10 | 21.10 | 21.27 | 632,027 | -0.47(-2.18%) |
Aug 24, 2011 | 21.28 | 21.77 | 21.12 | 21.74 | 351,831 | +0.46(+2.17%) |
Aug 23, 2011 | 20.44 | 21.28 | 20.33 | 21.28 | 842,439 | +0.90(+4.40%) |
Aug 22, 2011 | 20.73 | 20.77 | 20.29 | 20.38 | 562,707 | +0.27(+1.33%) |
Aug 19, 2011 | 20.31 | 20.86 | 20.11 | 20.12 | 1,045,527 | -0.59(-2.85%) |
Aug 18, 2011 | 21.14 | 21.14 | 20.49 | 20.71 | 986,381 | -1.18(-5.40%) |
Aug 17, 2011 | 22.16 | 22.28 | 21.67 | 21.89 | 330,216 | -0.07(-0.34%) |
Aug 16, 2011 | 22.11 | 22.22 | 21.80 | 21.96 | 536,965 | -0.45(-2.01%) |
Aug 15, 2011 | 22.31 | 22.51 | 22.16 | 22.41 | 424,876 | +0.36(+1.64%) |
Aug 12, 2011 | 21.84 | 22.29 | 21.63 | 22.05 | 852,959 | +0.42(+1.95%) |
Aug 11, 2011 | 20.30 | 21.96 | 20.23 | 21.63 | 791,034 | +1.48(+7.35%) |
Aug 10, 2011 | 20.53 | 21.04 | 20.13 | 20.15 | 1,043,539 | -0.94(-4.46%) |
Aug 09, 2011 | 20.29 | 21.11 | 19.03 | 21.09 | 2,004,949 | +1.96(+10.23%) |
Aug 08, 2011 | 20.29 | 20.53 | 19.13 | 19.13 | 1,453,148 | -1.83(-8.73%) |
Aug 05, 2011 | 21.22 | 21.70 | 20.65 | 20.96 | 1,638,883 | +0.03(+0.16%) |
Aug 04, 2011 | 21.88 | 22.03 | 20.88 | 20.93 | 1,392,980 | -1.33(-5.99%) |
Aug 03, 2011 | 21.91 | 22.33 | 21.45 | 22.26 | 843,009 | +0.33(+1.52%) |
Aug 02, 2011 | 22.50 | 22.81 | 21.91 | 21.93 | 887,787 | -0.76(-3.35%) |