Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.06 | 25.35 | 24.32 | 24.32 | 127,133 | -1.18(-4.63%) |
Oct 28, 2011 | 24.61 | 25.70 | 24.47 | 25.50 | 129,027 | +0.89(+3.60%) |
Oct 27, 2011 | 24.56 | 24.86 | 24.17 | 24.61 | 203,813 | +0.89(+3.73%) |
Oct 26, 2011 | 23.63 | 24.07 | 22.74 | 23.73 | 116,683 | +0.49(+2.12%) |
Oct 25, 2011 | 24.32 | 24.42 | 23.24 | 23.24 | 139,296 | -1.28(-5.22%) |
Oct 24, 2011 | 25.11 | 25.35 | 24.27 | 24.52 | 136,589 | -0.49(-1.97%) |
Oct 21, 2011 | 24.96 | 25.06 | 24.37 | 25.01 | 107,556 | +0.89(+3.67%) |
Oct 20, 2011 | 24.61 | 25.25 | 23.43 | 24.12 | 87,016 | -0.10(-0.41%) |
Oct 19, 2011 | 25.20 | 25.55 | 24.12 | 24.22 | 80,418 | -0.98(-3.91%) |
Oct 18, 2011 | 23.58 | 25.45 | 23.14 | 25.20 | 125,570 | +1.82(+7.79%) |
Oct 17, 2011 | 24.52 | 24.81 | 23.33 | 23.38 | 78,571 | -0.98(-4.04%) |
Oct 14, 2011 | 24.52 | 24.60 | 23.78 | 24.37 | 67,261 | +0.30(+1.23%) |
Oct 13, 2011 | 24.12 | 24.27 | 23.14 | 24.07 | 74,414 | -0.34(-1.41%) |
Oct 12, 2011 | 23.88 | 24.71 | 23.63 | 24.42 | 127,182 | +1.13(+4.86%) |
Oct 11, 2011 | 21.76 | 23.33 | 21.41 | 23.28 | 101,755 | +1.43(+6.53%) |
Oct 10, 2011 | 21.41 | 22.45 | 20.97 | 21.86 | 128,629 | +1.33(+6.48%) |
Oct 07, 2011 | 21.22 | 21.22 | 19.75 | 20.53 | 116,603 | -0.49(-2.34%) |
Oct 06, 2011 | 21.56 | 21.81 | 20.68 | 21.02 | 169,633 | -0.64(-2.95%) |
Oct 05, 2011 | 22.00 | 22.00 | 20.92 | 21.66 | 117,958 | -0.10(-0.45%) |
Oct 04, 2011 | 18.80 | 21.91 | 17.13 | 21.76 | 297,782 | +2.71(+14.21%) |
Oct 03, 2011 | 22.40 | 22.64 | 19.05 | 19.05 | 288,229 | -3.59(-15.87%) |
Sep 30, 2011 | 24.12 | 24.52 | 22.60 | 22.64 | 124,234 | -1.82(-7.44%) |
Sep 29, 2011 | 25.20 | 25.50 | 23.56 | 24.47 | 128,241 | -0.20(-0.80%) |
Sep 28, 2011 | 27.03 | 27.03 | 24.61 | 24.66 | 133,137 | -2.71(-9.89%) |
Sep 27, 2011 | 27.27 | 28.26 | 26.93 | 27.37 | 77,955 | +0.39(+1.46%) |
Sep 26, 2011 | 26.88 | 27.08 | 26.19 | 26.98 | 48,629 | +0.30(+1.11%) |
Sep 23, 2011 | 25.55 | 26.83 | 25.55 | 26.68 | 63,678 | +1.13(+4.43%) |
Sep 22, 2011 | 26.78 | 27.12 | 25.55 | 25.55 | 157,337 | -2.02(-7.32%) |
Sep 21, 2011 | 28.65 | 29.04 | 27.52 | 27.57 | 87,760 | -1.03(-3.61%) |
Sep 20, 2011 | 29.54 | 29.88 | 28.60 | 28.60 | 55,593 | -0.94(-3.17%) |
Sep 19, 2011 | 29.68 | 29.68 | 28.80 | 29.54 | 53,824 | -0.20(-0.66%) |
Sep 16, 2011 | 30.67 | 30.72 | 29.54 | 29.73 | 58,813 | -0.74(-2.42%) |
Sep 15, 2011 | 29.88 | 30.52 | 29.44 | 30.47 | 58,800 | +0.94(+3.17%) |
Sep 14, 2011 | 29.39 | 29.83 | 28.55 | 29.54 | 71,921 | +0.25(+0.84%) |
Sep 13, 2011 | 28.50 | 29.39 | 28.31 | 29.29 | 68,210 | +1.03(+3.66%) |
Sep 12, 2011 | 27.96 | 28.75 | 27.52 | 28.26 | 60,806 | +0.05(+0.17%) |
Sep 09, 2011 | 28.90 | 29.19 | 27.72 | 28.21 | 124,098 | -0.89(-3.05%) |
Sep 08, 2011 | 30.23 | 30.77 | 29.04 | 29.09 | 75,633 | -1.38(-4.52%) |
Sep 07, 2011 | 29.93 | 30.57 | 29.83 | 30.47 | 64,121 | +1.13(+3.86%) |
Sep 06, 2011 | 29.29 | 29.68 | 28.85 | 29.34 | 94,274 | -0.49(-1.65%) |
Sep 02, 2011 | 29.93 | 30.27 | 29.64 | 29.83 | 71,118 | -0.74(-2.42%) |
Sep 01, 2011 | 31.90 | 32.44 | 30.47 | 30.57 | 64,908 | -1.43(-4.46%) |
Aug 31, 2011 | 33.18 | 33.82 | 31.51 | 32.00 | 95,077 | -1.13(-3.42%) |
Aug 30, 2011 | 31.65 | 33.43 | 31.55 | 33.13 | 119,433 | +1.38(+4.34%) |
Aug 29, 2011 | 30.32 | 31.90 | 30.27 | 31.75 | 85,253 | +1.67(+5.56%) |
Aug 26, 2011 | 29.64 | 30.32 | 28.90 | 30.08 | 78,712 | +0.64(+2.17%) |
Aug 25, 2011 | 30.32 | 30.82 | 29.14 | 29.44 | 73,894 | -0.64(-2.13%) |
Aug 24, 2011 | 29.24 | 30.18 | 28.95 | 30.08 | 87,046 | +0.69(+2.35%) |
Aug 23, 2011 | 30.27 | 30.42 | 28.90 | 29.39 | 213,459 | -0.59(-1.97%) |
Aug 22, 2011 | 31.75 | 32.00 | 29.83 | 29.98 | 98,689 | -0.84(-2.72%) |
Aug 19, 2011 | 31.51 | 32.39 | 30.62 | 30.82 | 85,192 | -0.54(-1.73%) |
Aug 18, 2011 | 32.54 | 32.54 | 30.77 | 31.36 | 115,079 | -1.97(-5.91%) |
Aug 17, 2011 | 33.52 | 33.72 | 32.74 | 33.33 | 71,386 | +0.59(+1.80%) |
Aug 16, 2011 | 33.26 | 33.40 | 32.31 | 32.74 | 219,842 | -0.72(-2.14%) |
Aug 15, 2011 | 33.60 | 35.07 | 33.31 | 33.45 | 143,479 | +0.24(+0.72%) |
Aug 12, 2011 | 32.88 | 33.83 | 32.45 | 33.21 | 100,076 | +0.67(+2.05%) |
Aug 11, 2011 | 30.21 | 33.31 | 30.21 | 32.55 | 208,438 | +2.62(+8.77%) |
Aug 10, 2011 | 31.26 | 31.78 | 29.87 | 29.92 | 189,000 | -2.05(-6.42%) |
Aug 09, 2011 | 31.30 | 32.50 | 28.92 | 31.97 | 219,571 | +2.53(+8.59%) |
Aug 08, 2011 | 31.30 | 31.69 | 29.11 | 29.44 | 202,298 | -3.34(-10.19%) |
Aug 05, 2011 | 33.45 | 34.69 | 31.26 | 32.78 | 211,955 | -0.43(-1.29%) |
Aug 04, 2011 | 35.31 | 35.88 | 33.21 | 33.21 | 176,115 | -2.82(-7.81%) |
Aug 03, 2011 | 36.89 | 37.08 | 33.98 | 36.03 | 142,509 | -0.86(-2.33%) |
Aug 02, 2011 | 39.18 | 39.56 | 36.70 | 36.89 | 171,321 | -3.15(-7.87%) |