Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.77 | 28.77 | 27.24 | 27.25 | 187,123 | -1.78(-6.15%) |
Oct 28, 2011 | 29.05 | 29.99 | 28.97 | 29.04 | 161,284 | -0.25(-0.87%) |
Oct 27, 2011 | 28.28 | 30.18 | 27.85 | 29.29 | 419,099 | +2.16(+7.97%) |
Oct 26, 2011 | 26.45 | 27.22 | 25.39 | 27.13 | 173,611 | +1.23(+4.75%) |
Oct 25, 2011 | 26.88 | 27.05 | 25.87 | 25.90 | 136,818 | -1.11(-4.10%) |
Oct 24, 2011 | 25.83 | 27.09 | 25.82 | 27.01 | 162,693 | +1.34(+5.21%) |
Oct 21, 2011 | 25.54 | 25.95 | 25.04 | 25.67 | 178,477 | +0.73(+2.93%) |
Oct 20, 2011 | 24.95 | 25.17 | 24.15 | 24.94 | 203,801 | -0.02(-0.06%) |
Oct 19, 2011 | 26.42 | 26.59 | 24.82 | 24.95 | 196,118 | -1.47(-5.56%) |
Oct 18, 2011 | 26.10 | 26.65 | 24.85 | 26.42 | 213,869 | +0.22(+0.85%) |
Oct 17, 2011 | 27.64 | 27.65 | 26.05 | 26.20 | 202,988 | -1.37(-4.97%) |
Oct 14, 2011 | 27.40 | 27.69 | 27.05 | 27.57 | 176,495 | +0.72(+2.69%) |
Oct 13, 2011 | 26.72 | 27.05 | 26.25 | 26.85 | 274,123 | -0.24(-0.88%) |
Oct 12, 2011 | 26.15 | 27.35 | 26.10 | 27.08 | 440,529 | +1.21(+4.67%) |
Oct 11, 2011 | 24.45 | 25.98 | 24.27 | 25.88 | 365,045 | +1.18(+4.76%) |
Oct 10, 2011 | 23.59 | 24.72 | 23.58 | 24.70 | 354,274 | +1.60(+6.93%) |
Oct 07, 2011 | 23.68 | 23.72 | 22.50 | 23.10 | 226,694 | -0.28(-1.22%) |
Oct 06, 2011 | 23.31 | 23.52 | 23.05 | 23.38 | 198,559 | +0.58(+2.56%) |
Oct 05, 2011 | 22.40 | 22.94 | 21.98 | 22.80 | 160,925 | +0.45(+2.03%) |
Oct 04, 2011 | 19.83 | 22.47 | 19.12 | 22.35 | 438,743 | +2.27(+11.30%) |
Oct 03, 2011 | 21.77 | 22.05 | 20.06 | 20.08 | 408,987 | -1.98(-8.96%) |
Sep 30, 2011 | 23.53 | 24.06 | 21.85 | 22.05 | 422,533 | -1.99(-8.29%) |
Sep 29, 2011 | 24.55 | 24.69 | 23.24 | 24.05 | 235,173 | +0.13(+0.55%) |
Sep 28, 2011 | 25.34 | 25.47 | 23.89 | 23.92 | 203,539 | -1.25(-4.98%) |
Sep 27, 2011 | 25.17 | 26.08 | 24.88 | 25.17 | 278,526 | +0.66(+2.70%) |
Sep 26, 2011 | 23.97 | 24.58 | 23.26 | 24.51 | 156,027 | +0.77(+3.24%) |
Sep 23, 2011 | 23.68 | 24.02 | 23.36 | 23.74 | 190,988 | +0.18(+0.75%) |
Sep 22, 2011 | 24.16 | 24.71 | 23.10 | 23.56 | 472,942 | -1.75(-6.90%) |
Sep 21, 2011 | 27.39 | 27.73 | 25.25 | 25.31 | 253,182 | -2.17(-7.89%) |
Sep 20, 2011 | 28.70 | 29.04 | 27.38 | 27.48 | 213,857 | -1.04(-3.64%) |
Sep 19, 2011 | 28.28 | 28.88 | 27.69 | 28.52 | 298,447 | -0.14(-0.48%) |
Sep 16, 2011 | 28.55 | 29.12 | 28.17 | 28.65 | 343,375 | +0.42(+1.50%) |
Sep 15, 2011 | 28.31 | 28.54 | 27.57 | 28.23 | 145,211 | +0.35(+1.24%) |
Sep 14, 2011 | 27.52 | 28.41 | 26.92 | 27.88 | 244,806 | +0.66(+2.43%) |
Sep 13, 2011 | 26.86 | 27.30 | 26.48 | 27.22 | 285,438 | +0.39(+1.46%) |
Sep 12, 2011 | 26.79 | 27.35 | 25.99 | 26.83 | 177,669 | -0.33(-1.22%) |
Sep 09, 2011 | 28.47 | 28.55 | 26.85 | 27.16 | 263,316 | -1.62(-5.64%) |
Sep 08, 2011 | 29.25 | 30.00 | 28.68 | 28.78 | 230,904 | -0.81(-2.73%) |
Sep 07, 2011 | 29.50 | 29.79 | 29.27 | 29.59 | 340,889 | +0.87(+3.03%) |
Sep 06, 2011 | 27.66 | 28.88 | 27.29 | 28.72 | 362,052 | -0.22(-0.74%) |
Sep 02, 2011 | 29.45 | 29.80 | 28.81 | 28.94 | 392,792 | -1.60(-5.24%) |
Sep 01, 2011 | 30.82 | 31.41 | 30.42 | 30.54 | 456,160 | -0.19(-0.63%) |
Aug 31, 2011 | 29.75 | 30.84 | 29.56 | 30.73 | 590,488 | +1.32(+4.47%) |
Aug 30, 2011 | 29.03 | 29.75 | 28.45 | 29.42 | 278,595 | +0.10(+0.34%) |
Aug 29, 2011 | 27.72 | 29.35 | 27.72 | 29.32 | 261,764 | +1.95(+7.11%) |
Aug 26, 2011 | 25.85 | 27.37 | 25.29 | 27.37 | 291,981 | +1.18(+4.52%) |
Aug 25, 2011 | 27.29 | 27.38 | 26.04 | 26.18 | 213,744 | -0.91(-3.35%) |
Aug 24, 2011 | 27.12 | 27.32 | 26.15 | 27.09 | 421,965 | +0.12(+0.46%) |
Aug 23, 2011 | 25.76 | 27.06 | 25.45 | 26.97 | 472,101 | +1.24(+4.81%) |
Aug 22, 2011 | 25.76 | 26.14 | 25.32 | 25.73 | 329,105 | +0.72(+2.89%) |
Aug 19, 2011 | 26.85 | 26.85 | 24.73 | 25.01 | 340,479 | -1.54(-5.80%) |
Aug 18, 2011 | 28.61 | 28.61 | 26.09 | 26.55 | 473,522 | -2.76(-9.42%) |
Aug 17, 2011 | 30.32 | 30.32 | 28.57 | 29.31 | 335,440 | -0.18(-0.63%) |
Aug 16, 2011 | 29.24 | 29.78 | 28.85 | 29.49 | 457,575 | -0.32(-1.06%) |
Aug 15, 2011 | 27.91 | 29.83 | 27.91 | 29.81 | 402,008 | +2.28(+8.30%) |
Aug 12, 2011 | 27.81 | 28.02 | 26.75 | 27.52 | 229,663 | +0.16(+0.59%) |
Aug 11, 2011 | 25.70 | 27.85 | 25.70 | 27.36 | 541,139 | +1.66(+6.46%) |
Aug 10, 2011 | 26.22 | 27.36 | 25.45 | 25.70 | 467,006 | -0.96(-3.61%) |
Aug 09, 2011 | 25.78 | 26.70 | 24.65 | 26.66 | 665,759 | +2.76(+11.55%) |
Aug 08, 2011 | 25.78 | 26.54 | 23.79 | 23.90 | 636,486 | -3.04(-11.28%) |
Aug 05, 2011 | 28.05 | 28.19 | 25.09 | 26.94 | 467,660 | -0.72(-2.59%) |
Aug 04, 2011 | 30.19 | 30.36 | 27.57 | 27.65 | 463,828 | -3.01(-9.81%) |
Aug 03, 2011 | 29.40 | 30.70 | 28.62 | 30.66 | 327,519 | +1.34(+4.56%) |
Aug 02, 2011 | 30.82 | 31.54 | 29.27 | 29.32 | 351,314 | -1.79(-5.76%) |