Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.40 | 26.69 | 25.81 | 26.18 | 582,532 | -0.60(-2.24%) |
Oct 28, 2011 | 26.58 | 27.00 | 26.51 | 26.78 | 962,695 | +0.14(+0.52%) |
Oct 27, 2011 | 25.95 | 27.24 | 25.95 | 26.64 | 964,419 | +0.63(+2.43%) |
Oct 26, 2011 | 25.69 | 26.25 | 25.15 | 26.01 | 737,140 | +0.66(+2.59%) |
Oct 25, 2011 | 25.56 | 25.75 | 25.16 | 25.35 | 392,110 | -0.27(-1.04%) |
Oct 24, 2011 | 24.89 | 25.70 | 24.77 | 25.62 | 527,671 | +0.94(+3.81%) |
Oct 21, 2011 | 24.17 | 24.93 | 24.10 | 24.68 | 604,495 | +0.81(+3.40%) |
Oct 20, 2011 | 23.90 | 24.08 | 23.41 | 23.87 | 491,208 | +0.03(+0.14%) |
Oct 19, 2011 | 24.20 | 24.31 | 23.75 | 23.83 | 173,624 | -0.45(-1.84%) |
Oct 18, 2011 | 23.51 | 24.53 | 23.24 | 24.28 | 376,699 | +0.71(+3.03%) |
Oct 17, 2011 | 24.38 | 24.51 | 23.49 | 23.57 | 427,398 | -0.82(-3.36%) |
Oct 14, 2011 | 23.95 | 24.39 | 23.87 | 24.38 | 248,537 | +0.75(+3.16%) |
Oct 13, 2011 | 23.66 | 23.89 | 23.48 | 23.64 | 422,639 | -0.10(-0.41%) |
Oct 12, 2011 | 23.84 | 24.20 | 23.66 | 23.74 | 593,426 | +0.14(+0.58%) |
Oct 11, 2011 | 23.65 | 23.84 | 23.42 | 23.60 | 598,085 | -0.30(-1.26%) |
Oct 10, 2011 | 23.83 | 24.21 | 23.65 | 23.90 | 271,860 | +0.47(+2.01%) |
Oct 07, 2011 | 23.90 | 23.90 | 23.34 | 23.43 | 208,480 | -0.30(-1.26%) |
Oct 06, 2011 | 23.48 | 23.73 | 23.37 | 23.73 | 290,693 | +0.57(+2.45%) |
Oct 05, 2011 | 22.08 | 23.35 | 21.92 | 23.16 | 409,610 | +1.19(+5.43%) |
Oct 04, 2011 | 20.99 | 21.99 | 20.88 | 21.97 | 903,792 | +0.81(+3.83%) |
Oct 03, 2011 | 22.32 | 22.63 | 21.13 | 21.16 | 508,719 | -1.15(-5.16%) |
Sep 30, 2011 | 22.49 | 23.16 | 22.29 | 22.31 | 532,965 | -0.58(-2.52%) |
Sep 29, 2011 | 23.36 | 23.36 | 22.36 | 22.88 | 267,315 | +0.36(+1.62%) |
Sep 28, 2011 | 23.58 | 23.70 | 22.49 | 22.52 | 344,415 | -0.94(-4.01%) |
Sep 27, 2011 | 23.01 | 24.27 | 22.88 | 23.46 | 624,371 | +0.93(+4.14%) |
Sep 26, 2011 | 22.17 | 22.56 | 21.75 | 22.53 | 296,584 | +0.51(+2.32%) |
Sep 23, 2011 | 21.33 | 22.02 | 21.26 | 22.02 | 520,675 | +0.65(+3.04%) |
Sep 22, 2011 | 21.61 | 21.85 | 21.08 | 21.37 | 601,088 | -0.93(-4.18%) |
Sep 21, 2011 | 22.80 | 22.98 | 22.26 | 22.30 | 414,834 | -0.47(-2.07%) |
Sep 20, 2011 | 23.46 | 23.56 | 22.75 | 22.77 | 398,011 | -0.54(-2.30%) |
Sep 19, 2011 | 23.05 | 23.50 | 22.85 | 23.31 | 517,696 | -0.19(-0.79%) |
Sep 16, 2011 | 23.33 | 23.74 | 23.12 | 23.49 | 687,945 | +0.24(+1.01%) |
Sep 15, 2011 | 23.31 | 23.39 | 22.71 | 23.26 | 617,225 | +0.25(+1.09%) |
Sep 14, 2011 | 22.66 | 23.43 | 22.31 | 23.01 | 758,764 | +0.43(+1.90%) |
Sep 13, 2011 | 22.21 | 22.63 | 22.02 | 22.58 | 315,093 | +0.50(+2.28%) |
Sep 12, 2011 | 21.68 | 22.15 | 21.50 | 22.07 | 416,545 | +0.05(+0.22%) |
Sep 09, 2011 | 22.45 | 22.75 | 21.76 | 22.02 | 470,590 | -0.63(-2.79%) |
Sep 08, 2011 | 22.66 | 23.25 | 22.62 | 22.66 | 625,870 | -0.17(-0.75%) |
Sep 07, 2011 | 22.42 | 22.84 | 22.38 | 22.83 | 395,328 | +0.78(+3.53%) |
Sep 06, 2011 | 21.57 | 22.15 | 21.41 | 22.05 | 407,597 | -0.27(-1.20%) |
Sep 02, 2011 | 22.65 | 23.02 | 22.15 | 22.32 | 540,865 | -0.70(-3.03%) |
Sep 01, 2011 | 23.25 | 23.70 | 22.92 | 23.01 | 545,863 | -0.21(-0.91%) |
Aug 31, 2011 | 23.19 | 23.50 | 22.92 | 23.22 | 516,971 | +0.15(+0.63%) |
Aug 30, 2011 | 22.52 | 23.21 | 22.23 | 23.08 | 498,794 | +0.41(+1.82%) |
Aug 29, 2011 | 22.20 | 22.75 | 22.07 | 22.67 | 369,959 | +0.79(+3.63%) |
Aug 26, 2011 | 21.17 | 21.97 | 21.14 | 21.87 | 320,415 | +0.52(+2.43%) |
Aug 25, 2011 | 21.95 | 22.17 | 21.13 | 21.35 | 397,925 | -0.49(-2.26%) |
Aug 24, 2011 | 21.59 | 21.88 | 21.22 | 21.85 | 386,830 | +0.24(+1.13%) |
Aug 23, 2011 | 20.71 | 21.60 | 20.57 | 21.60 | 525,072 | +1.03(+5.01%) |
Aug 22, 2011 | 21.08 | 21.10 | 20.48 | 20.57 | 679,423 | +0.03(+0.16%) |
Aug 19, 2011 | 20.44 | 21.05 | 20.41 | 20.54 | 769,140 | -0.24(-1.17%) |
Aug 18, 2011 | 21.19 | 21.23 | 20.46 | 20.78 | 1,105,356 | -1.09(-4.97%) |
Aug 17, 2011 | 22.13 | 22.53 | 21.60 | 21.87 | 716,243 | -0.39(-1.75%) |
Aug 16, 2011 | 22.16 | 22.59 | 21.97 | 22.26 | 398,734 | -0.11(-0.50%) |
Aug 15, 2011 | 22.34 | 22.57 | 22.13 | 22.37 | 511,265 | +0.19(+0.87%) |
Aug 12, 2011 | 22.10 | 22.38 | 21.87 | 22.18 | 550,795 | +0.24(+1.10%) |
Aug 11, 2011 | 20.85 | 22.21 | 20.67 | 21.94 | 729,137 | +1.26(+6.09%) |
Aug 10, 2011 | 20.61 | 21.39 | 20.57 | 20.68 | 1,104,710 | -0.41(-1.94%) |
Aug 09, 2011 | 21.04 | 21.09 | 19.83 | 21.09 | 1,155,538 | +1.21(+6.10%) |
Aug 08, 2011 | 21.04 | 21.42 | 19.87 | 19.88 | 957,532 | -1.77(-8.16%) |
Aug 05, 2011 | 22.00 | 22.16 | 20.86 | 21.64 | 1,142,868 | -0.16(-0.74%) |
Aug 04, 2011 | 22.65 | 22.83 | 21.79 | 21.80 | 653,659 | -1.24(-5.40%) |
Aug 03, 2011 | 23.11 | 23.19 | 22.43 | 23.05 | 1,013,902 | -0.06(-0.28%) |
Aug 02, 2011 | 23.89 | 24.11 | 23.09 | 23.11 | 634,339 | -0.93(-3.87%) |