Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.97 | 25.55 | 24.89 | 25.00 | 845,151 | -0.34(-1.36%) |
Oct 28, 2011 | 25.70 | 25.83 | 25.05 | 25.35 | 557,179 | -0.40(-1.56%) |
Oct 27, 2011 | 25.26 | 26.14 | 24.90 | 25.75 | 1,520,277 | +1.27(+5.20%) |
Oct 26, 2011 | 24.46 | 24.58 | 23.99 | 24.48 | 921,062 | +0.43(+1.80%) |
Oct 25, 2011 | 23.38 | 25.47 | 23.28 | 24.05 | 2,253,757 | +0.46(+1.96%) |
Oct 24, 2011 | 23.06 | 23.77 | 22.87 | 23.58 | 1,525,029 | +0.56(+2.45%) |
Oct 21, 2011 | 22.60 | 23.06 | 22.58 | 23.02 | 596,154 | +0.68(+3.05%) |
Oct 20, 2011 | 22.36 | 22.38 | 21.86 | 22.34 | 800,800 | +0.11(+0.49%) |
Oct 19, 2011 | 22.55 | 22.88 | 22.13 | 22.23 | 585,781 | -0.34(-1.52%) |
Oct 18, 2011 | 22.18 | 22.71 | 21.89 | 22.57 | 1,045,716 | +0.48(+2.19%) |
Oct 17, 2011 | 22.57 | 22.79 | 22.03 | 22.09 | 480,533 | -0.75(-3.27%) |
Oct 14, 2011 | 22.62 | 22.87 | 22.43 | 22.84 | 389,675 | +0.42(+1.89%) |
Oct 13, 2011 | 22.37 | 22.65 | 22.26 | 22.41 | 463,658 | -0.15(-0.65%) |
Oct 12, 2011 | 22.54 | 22.73 | 22.35 | 22.56 | 768,482 | +0.26(+1.15%) |
Oct 11, 2011 | 21.86 | 22.38 | 21.71 | 22.30 | 805,735 | +0.29(+1.30%) |
Oct 10, 2011 | 21.69 | 22.22 | 21.64 | 22.02 | 989,098 | +0.70(+3.26%) |
Oct 07, 2011 | 21.23 | 21.57 | 21.05 | 21.32 | 1,744,544 | +0.21(+1.01%) |
Oct 06, 2011 | 20.88 | 21.19 | 20.39 | 21.11 | 920,307 | +0.45(+2.16%) |
Oct 05, 2011 | 20.19 | 20.77 | 19.94 | 20.66 | 817,046 | +0.42(+2.06%) |
Oct 04, 2011 | 18.81 | 20.28 | 18.80 | 20.25 | 1,429,244 | +1.30(+6.84%) |
Oct 03, 2011 | 19.72 | 20.03 | 18.90 | 18.95 | 958,517 | -1.03(-5.17%) |
Sep 30, 2011 | 20.05 | 20.37 | 19.85 | 19.98 | 822,593 | -0.44(-2.14%) |
Sep 29, 2011 | 19.93 | 20.43 | 19.62 | 20.42 | 1,197,006 | +0.99(+5.10%) |
Sep 28, 2011 | 20.38 | 20.55 | 19.41 | 19.43 | 656,202 | -0.85(-4.20%) |
Sep 27, 2011 | 20.59 | 20.84 | 20.11 | 20.28 | 698,349 | +0.20(+0.98%) |
Sep 26, 2011 | 19.62 | 20.44 | 19.48 | 20.09 | 978,450 | +0.71(+3.64%) |
Sep 23, 2011 | 19.35 | 20.01 | 19.23 | 19.38 | 1,000,122 | +0.03(+0.15%) |
Sep 22, 2011 | 19.18 | 20.05 | 19.07 | 19.35 | 889,896 | -0.47(-2.39%) |
Sep 21, 2011 | 20.73 | 20.98 | 19.80 | 19.82 | 642,415 | -0.90(-4.32%) |
Sep 20, 2011 | 20.97 | 21.29 | 20.61 | 20.72 | 1,068,466 | -0.15(-0.70%) |
Sep 19, 2011 | 20.65 | 21.05 | 20.41 | 20.86 | 687,518 | -0.25(-1.17%) |
Sep 16, 2011 | 21.29 | 21.53 | 20.95 | 21.11 | 1,332,604 | -0.08(-0.38%) |
Sep 15, 2011 | 21.06 | 21.39 | 20.91 | 21.19 | 940,127 | +0.31(+1.46%) |
Sep 14, 2011 | 20.54 | 21.13 | 20.30 | 20.89 | 884,553 | +0.56(+2.76%) |
Sep 13, 2011 | 20.25 | 20.63 | 20.01 | 20.33 | 1,523,901 | +0.24(+1.20%) |
Sep 12, 2011 | 19.39 | 20.09 | 19.39 | 20.09 | 884,771 | +0.39(+1.96%) |
Sep 09, 2011 | 19.60 | 19.86 | 19.30 | 19.70 | 1,148,381 | -0.08(-0.40%) |
Sep 08, 2011 | 20.13 | 20.50 | 19.66 | 19.78 | 565,237 | -0.55(-2.69%) |
Sep 07, 2011 | 19.24 | 20.38 | 19.15 | 20.33 | 1,138,633 | +1.49(+7.92%) |
Sep 06, 2011 | 18.29 | 18.89 | 18.16 | 18.83 | 587,891 | -0.10(-0.54%) |
Sep 02, 2011 | 19.63 | 19.65 | 18.78 | 18.94 | 905,197 | -1.20(-5.97%) |
Sep 01, 2011 | 20.51 | 20.84 | 20.06 | 20.14 | 1,043,477 | -0.38(-1.85%) |
Aug 31, 2011 | 20.25 | 20.74 | 20.09 | 20.51 | 792,949 | +0.29(+1.44%) |
Aug 30, 2011 | 19.86 | 20.38 | 19.72 | 20.22 | 740,956 | +0.23(+1.13%) |
Aug 29, 2011 | 19.64 | 20.07 | 19.46 | 20.00 | 755,967 | +0.58(+2.96%) |
Aug 26, 2011 | 18.54 | 19.68 | 18.37 | 19.42 | 953,134 | +0.63(+3.37%) |
Aug 25, 2011 | 18.91 | 19.26 | 18.40 | 18.79 | 1,094,884 | +0.03(+0.16%) |
Aug 24, 2011 | 18.16 | 19.07 | 18.08 | 18.76 | 908,429 | +0.51(+2.79%) |
Aug 23, 2011 | 17.34 | 18.34 | 17.16 | 18.25 | 1,358,023 | +0.97(+5.60%) |
Aug 22, 2011 | 17.37 | 17.52 | 16.94 | 17.28 | 1,134,110 | +0.41(+2.46%) |
Aug 19, 2011 | 16.90 | 17.57 | 16.81 | 16.87 | 1,052,582 | -0.31(-1.82%) |
Aug 18, 2011 | 17.22 | 17.46 | 16.67 | 17.18 | 1,120,801 | -0.48(-2.72%) |
Aug 17, 2011 | 17.78 | 17.99 | 17.23 | 17.66 | 944,336 | -0.04(-0.21%) |
Aug 16, 2011 | 17.72 | 17.95 | 17.46 | 17.70 | 822,084 | -0.29(-1.62%) |
Aug 15, 2011 | 17.40 | 18.01 | 17.04 | 17.99 | 977,181 | +0.74(+4.31%) |
Aug 12, 2011 | 17.50 | 17.69 | 16.75 | 17.25 | 994,911 | -0.15(-0.84%) |
Aug 11, 2011 | 16.32 | 17.70 | 16.27 | 17.39 | 1,325,369 | +1.16(+7.18%) |
Aug 10, 2011 | 16.28 | 16.93 | 16.04 | 16.23 | 1,238,744 | -0.53(-3.17%) |
Aug 09, 2011 | 16.30 | 16.79 | 15.51 | 16.76 | 2,133,410 | +0.65(+4.02%) |
Aug 08, 2011 | 17.19 | 17.70 | 15.96 | 16.11 | 2,420,531 | -1.61(-9.08%) |
Aug 05, 2011 | 18.21 | 18.25 | 17.51 | 17.72 | 1,907,782 | -0.23(-1.30%) |
Aug 04, 2011 | 18.64 | 18.88 | 17.94 | 17.95 | 1,326,510 | -0.97(-5.12%) |
Aug 03, 2011 | 18.75 | 18.97 | 18.36 | 18.92 | 1,189,808 | +0.19(+1.01%) |
Aug 02, 2011 | 19.07 | 19.46 | 18.72 | 18.73 | 1,120,494 | -0.76(-3.88%) |