Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.07 | 25.12 | 23.90 | 24.02 | 679,513 | -1.44(-5.67%) |
Oct 28, 2011 | 25.20 | 25.51 | 24.83 | 25.46 | 913,412 | +0.19(+0.75%) |
Oct 27, 2011 | 24.81 | 25.90 | 24.77 | 25.27 | 1,159,551 | +1.18(+4.88%) |
Oct 26, 2011 | 24.07 | 24.22 | 23.53 | 24.09 | 1,078,699 | +0.45(+1.88%) |
Oct 25, 2011 | 23.95 | 23.99 | 23.46 | 23.65 | 954,158 | -0.18(-0.77%) |
Oct 24, 2011 | 23.40 | 24.34 | 23.40 | 23.83 | 735,763 | +0.63(+2.71%) |
Oct 21, 2011 | 24.12 | 24.18 | 23.05 | 23.20 | 1,279,898 | -0.71(-2.98%) |
Oct 20, 2011 | 23.52 | 24.54 | 23.02 | 23.92 | 2,659,109 | +1.84(+8.35%) |
Oct 19, 2011 | 22.68 | 22.85 | 21.72 | 22.07 | 904,975 | -0.53(-2.33%) |
Oct 18, 2011 | 21.25 | 22.98 | 21.00 | 22.60 | 1,265,707 | +1.35(+6.37%) |
Oct 17, 2011 | 21.09 | 21.49 | 21.09 | 21.25 | 994,060 | -0.08(-0.39%) |
Oct 14, 2011 | 21.49 | 21.58 | 20.64 | 21.33 | 358,220 | +0.13(+0.63%) |
Oct 13, 2011 | 21.37 | 21.51 | 20.71 | 21.20 | 762,639 | -0.39(-1.80%) |
Oct 12, 2011 | 21.65 | 21.98 | 21.52 | 21.58 | 900,561 | +0.15(+0.71%) |
Oct 11, 2011 | 20.06 | 21.71 | 20.03 | 21.43 | 1,200,648 | +1.07(+5.24%) |
Oct 10, 2011 | 19.64 | 20.39 | 19.61 | 20.36 | 517,364 | +1.16(+6.02%) |
Oct 07, 2011 | 20.22 | 20.22 | 18.91 | 19.21 | 1,134,182 | -0.31(-1.56%) |
Oct 06, 2011 | 18.98 | 19.52 | 18.87 | 19.51 | 1,033,939 | +0.86(+4.60%) |
Oct 05, 2011 | 18.53 | 19.17 | 18.24 | 18.65 | 990,157 | +0.06(+0.31%) |
Oct 04, 2011 | 17.18 | 18.66 | 16.77 | 18.60 | 962,152 | +1.23(+7.10%) |
Oct 03, 2011 | 18.14 | 18.18 | 17.16 | 17.36 | 1,778,908 | -0.81(-4.48%) |
Sep 30, 2011 | 18.70 | 18.73 | 17.94 | 18.18 | 1,070,573 | -0.86(-4.54%) |
Sep 29, 2011 | 18.63 | 19.07 | 18.26 | 19.04 | 721,954 | +0.83(+4.57%) |
Sep 28, 2011 | 19.24 | 19.41 | 18.20 | 18.21 | 548,309 | -1.06(-5.51%) |
Sep 27, 2011 | 19.22 | 20.01 | 19.07 | 19.27 | 765,211 | +0.58(+3.10%) |
Sep 26, 2011 | 18.65 | 18.74 | 17.88 | 18.69 | 653,002 | +0.15(+0.79%) |
Sep 23, 2011 | 17.39 | 18.57 | 17.18 | 18.54 | 787,964 | +1.06(+6.03%) |
Sep 22, 2011 | 17.45 | 18.07 | 17.22 | 17.49 | 1,520,887 | -0.59(-3.27%) |
Sep 21, 2011 | 19.07 | 19.07 | 18.07 | 18.08 | 586,771 | -0.95(-5.01%) |
Sep 20, 2011 | 19.52 | 19.52 | 19.00 | 19.03 | 677,754 | -0.33(-1.71%) |
Sep 19, 2011 | 19.09 | 19.61 | 18.69 | 19.36 | 1,012,523 | -0.13(-0.68%) |
Sep 16, 2011 | 20.16 | 20.21 | 19.03 | 19.50 | 2,725,206 | -0.74(-3.64%) |
Sep 15, 2011 | 20.19 | 20.49 | 19.89 | 20.24 | 1,113,100 | -0.21(-1.03%) |
Sep 14, 2011 | 20.93 | 20.93 | 20.17 | 20.45 | 554,961 | -0.35(-1.68%) |
Sep 13, 2011 | 20.43 | 20.87 | 20.26 | 20.80 | 759,330 | +0.43(+2.12%) |
Sep 12, 2011 | 19.96 | 20.59 | 19.80 | 20.36 | 693,113 | -0.02(-0.09%) |
Sep 09, 2011 | 20.95 | 21.01 | 19.91 | 20.38 | 851,706 | -0.83(-3.90%) |
Sep 08, 2011 | 21.62 | 21.70 | 21.00 | 21.21 | 641,156 | -0.62(-2.85%) |
Sep 07, 2011 | 20.88 | 22.08 | 20.83 | 21.83 | 897,492 | +1.36(+6.65%) |
Sep 06, 2011 | 19.78 | 20.64 | 19.78 | 20.47 | 827,208 | -0.17(-0.83%) |
Sep 02, 2011 | 21.23 | 21.44 | 20.52 | 20.64 | 818,004 | -0.95(-4.42%) |
Sep 01, 2011 | 22.35 | 22.41 | 21.42 | 21.60 | 840,862 | -0.70(-3.12%) |
Aug 31, 2011 | 23.24 | 23.32 | 22.11 | 22.29 | 1,034,118 | -0.81(-3.50%) |
Aug 30, 2011 | 23.06 | 23.53 | 22.97 | 23.10 | 843,717 | -0.07(-0.30%) |
Aug 29, 2011 | 22.91 | 23.18 | 22.84 | 23.17 | 580,710 | +0.58(+2.58%) |
Aug 26, 2011 | 21.75 | 22.76 | 21.59 | 22.59 | 506,367 | +0.66(+3.03%) |
Aug 25, 2011 | 23.07 | 23.60 | 21.65 | 21.92 | 471,174 | -0.97(-4.25%) |
Aug 24, 2011 | 22.06 | 22.91 | 22.05 | 22.89 | 900,881 | +0.87(+3.96%) |
Aug 23, 2011 | 21.32 | 22.03 | 20.99 | 22.02 | 821,772 | +0.80(+3.79%) |
Aug 22, 2011 | 22.10 | 22.12 | 21.14 | 21.22 | 724,705 | -0.33(-1.51%) |
Aug 19, 2011 | 22.27 | 22.44 | 21.51 | 21.55 | 752,062 | -1.07(-4.72%) |
Aug 18, 2011 | 23.00 | 23.05 | 22.42 | 22.61 | 456,489 | -1.19(-5.01%) |
Aug 17, 2011 | 23.69 | 23.94 | 23.44 | 23.80 | 537,884 | +0.34(+1.44%) |
Aug 16, 2011 | 23.71 | 23.96 | 23.18 | 23.47 | 440,070 | -0.69(-2.86%) |
Aug 15, 2011 | 23.85 | 24.23 | 23.84 | 24.16 | 592,363 | +0.57(+2.42%) |
Aug 12, 2011 | 24.71 | 24.83 | 23.45 | 23.59 | 907,113 | -0.88(-3.62%) |
Aug 11, 2011 | 23.40 | 24.58 | 23.05 | 24.47 | 1,728,772 | +1.32(+5.69%) |
Aug 10, 2011 | 24.18 | 24.18 | 22.74 | 23.15 | 1,769,994 | -1.71(-6.89%) |
Aug 09, 2011 | 24.29 | 24.91 | 23.55 | 24.87 | 1,896,872 | +1.56(+6.70%) |
Aug 08, 2011 | 24.29 | 24.76 | 22.59 | 23.30 | 1,958,037 | -1.69(-6.78%) |
Aug 05, 2011 | 25.36 | 25.79 | 24.68 | 25.00 | 1,114,049 | -0.07(-0.28%) |
Aug 04, 2011 | 26.65 | 26.65 | 24.97 | 25.07 | 1,382,223 | -1.73(-6.44%) |
Aug 03, 2011 | 26.35 | 26.80 | 25.79 | 26.79 | 1,107,046 | +0.46(+1.76%) |
Aug 02, 2011 | 27.28 | 27.53 | 26.31 | 26.33 | 763,319 | -1.22(-4.44%) |