Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.52 | 27.50 | 26.29 | 27.09 | 224,685 | +0.02(+0.07%) |
Oct 28, 2011 | 27.27 | 27.51 | 26.92 | 27.07 | 261,770 | -0.48(-1.74%) |
Oct 27, 2011 | 27.90 | 28.50 | 26.89 | 27.55 | 369,687 | -0.19(-0.68%) |
Oct 26, 2011 | 27.32 | 28.01 | 26.94 | 27.74 | 158,137 | +0.87(+3.24%) |
Oct 25, 2011 | 26.97 | 27.36 | 26.50 | 26.87 | 138,794 | -0.23(-0.85%) |
Oct 24, 2011 | 26.01 | 27.15 | 26.01 | 27.10 | 136,047 | +1.14(+4.39%) |
Oct 21, 2011 | 26.01 | 26.33 | 25.60 | 25.96 | 192,464 | +0.45(+1.76%) |
Oct 20, 2011 | 25.85 | 25.85 | 25.13 | 25.51 | 125,684 | -0.31(-1.20%) |
Oct 19, 2011 | 26.08 | 26.37 | 25.45 | 25.82 | 159,069 | -0.28(-1.07%) |
Oct 18, 2011 | 24.94 | 26.29 | 24.58 | 26.10 | 58,008 | +1.39(+5.63%) |
Oct 17, 2011 | 26.43 | 26.67 | 24.61 | 24.71 | 81,406 | -1.99(-7.45%) |
Oct 14, 2011 | 26.79 | 26.92 | 26.15 | 26.70 | 59,842 | +0.32(+1.21%) |
Oct 13, 2011 | 26.02 | 26.55 | 25.55 | 26.38 | 66,853 | +0.09(+0.34%) |
Oct 12, 2011 | 26.38 | 27.00 | 26.18 | 26.29 | 125,492 | +0.26(+1.00%) |
Oct 11, 2011 | 25.64 | 26.15 | 25.30 | 26.03 | 108,278 | +0.04(+0.15%) |
Oct 10, 2011 | 25.24 | 26.01 | 25.02 | 25.99 | 141,114 | +1.33(+5.39%) |
Oct 07, 2011 | 24.33 | 25.21 | 23.63 | 24.66 | 180,046 | +0.39(+1.61%) |
Oct 06, 2011 | 23.01 | 24.35 | 23.01 | 24.27 | 74,031 | +1.22(+5.29%) |
Oct 05, 2011 | 22.39 | 23.32 | 22.16 | 23.05 | 178,636 | +0.63(+2.81%) |
Oct 04, 2011 | 20.68 | 22.46 | 20.68 | 22.42 | 162,013 | +1.55(+7.43%) |
Oct 03, 2011 | 21.58 | 22.13 | 20.81 | 20.87 | 296,140 | -0.98(-4.49%) |
Sep 30, 2011 | 22.33 | 22.59 | 21.79 | 21.85 | 87,724 | -0.94(-4.12%) |
Sep 29, 2011 | 22.55 | 23.22 | 21.91 | 22.79 | 81,679 | +0.87(+3.97%) |
Sep 28, 2011 | 22.61 | 23.20 | 21.82 | 21.92 | 98,725 | -0.60(-2.66%) |
Sep 27, 2011 | 23.29 | 23.66 | 22.30 | 22.52 | 81,369 | -0.17(-0.75%) |
Sep 26, 2011 | 22.43 | 23.82 | 21.52 | 22.69 | 68,383 | +0.50(+2.25%) |
Sep 23, 2011 | 21.59 | 22.43 | 21.44 | 22.19 | 253,801 | +0.57(+2.64%) |
Sep 22, 2011 | 21.40 | 22.27 | 21.13 | 21.62 | 209,337 | -0.54(-2.44%) |
Sep 21, 2011 | 22.72 | 23.30 | 22.03 | 22.16 | 407,126 | -0.54(-2.38%) |
Sep 20, 2011 | 24.17 | 24.42 | 22.69 | 22.70 | 145,172 | -1.20(-5.02%) |
Sep 19, 2011 | 23.59 | 24.75 | 23.40 | 23.90 | 91,558 | -0.22(-0.91%) |
Sep 16, 2011 | 23.50 | 24.16 | 23.13 | 24.12 | 390,323 | +0.85(+3.65%) |
Sep 15, 2011 | 23.85 | 23.85 | 23.21 | 23.27 | 134,644 | -0.25(-1.06%) |
Sep 14, 2011 | 23.52 | 23.91 | 22.84 | 23.52 | 88,932 | +0.29(+1.25%) |
Sep 13, 2011 | 22.93 | 23.50 | 22.69 | 23.23 | 134,006 | +0.43(+1.89%) |
Sep 12, 2011 | 21.89 | 22.86 | 21.89 | 22.80 | 130,331 | +0.45(+2.01%) |
Sep 09, 2011 | 22.22 | 22.57 | 22.10 | 22.35 | 220,654 | -0.16(-0.71%) |
Sep 08, 2011 | 22.55 | 22.86 | 22.35 | 22.51 | 115,782 | -0.15(-0.66%) |
Sep 07, 2011 | 22.79 | 22.88 | 22.33 | 22.66 | 108,092 | +0.35(+1.57%) |
Sep 06, 2011 | 21.40 | 22.37 | 21.40 | 22.31 | 223,262 | +0.06(+0.27%) |
Sep 02, 2011 | 22.31 | 22.35 | 21.89 | 22.25 | 182,407 | -0.70(-3.05%) |
Sep 01, 2011 | 23.67 | 24.17 | 22.77 | 22.95 | 190,219 | -0.72(-3.04%) |
Aug 31, 2011 | 24.07 | 24.26 | 23.06 | 23.67 | 210,092 | -0.23(-0.96%) |
Aug 30, 2011 | 23.09 | 23.91 | 22.73 | 23.90 | 133,805 | +0.66(+2.84%) |
Aug 29, 2011 | 22.67 | 23.28 | 22.46 | 23.24 | 208,656 | +0.96(+4.31%) |
Aug 26, 2011 | 21.25 | 22.39 | 20.69 | 22.28 | 193,390 | +0.83(+3.87%) |
Aug 25, 2011 | 22.04 | 22.26 | 21.04 | 21.45 | 194,271 | -0.31(-1.42%) |
Aug 24, 2011 | 20.98 | 21.92 | 20.95 | 21.76 | 152,274 | +0.68(+3.23%) |
Aug 23, 2011 | 19.46 | 21.11 | 19.04 | 21.08 | 147,317 | +1.76(+9.11%) |
Aug 22, 2011 | 20.28 | 20.28 | 18.96 | 19.32 | 100,818 | -0.35(-1.78%) |
Aug 19, 2011 | 19.72 | 20.45 | 19.61 | 19.67 | 130,541 | -0.40(-1.99%) |
Aug 18, 2011 | 21.35 | 21.35 | 20.02 | 20.07 | 144,959 | -1.56(-7.21%) |
Aug 17, 2011 | 21.27 | 21.74 | 21.20 | 21.63 | 144,204 | +0.54(+2.56%) |
Aug 16, 2011 | 22.42 | 22.42 | 20.73 | 21.09 | 171,086 | -1.73(-7.58%) |
Aug 15, 2011 | 22.76 | 22.98 | 22.38 | 22.82 | 219,619 | +0.51(+2.29%) |
Aug 12, 2011 | 22.09 | 22.32 | 21.22 | 22.31 | 207,079 | +0.49(+2.25%) |
Aug 11, 2011 | 20.32 | 22.21 | 19.73 | 21.82 | 178,355 | +1.66(+8.23%) |
Aug 10, 2011 | 20.97 | 21.48 | 19.88 | 20.16 | 205,253 | -1.45(-6.71%) |
Aug 09, 2011 | 20.50 | 21.65 | 19.00 | 21.61 | 382,054 | +1.76(+8.87%) |
Aug 08, 2011 | 21.11 | 21.95 | 19.84 | 19.85 | 260,869 | -2.43(-10.91%) |
Aug 05, 2011 | 23.38 | 23.45 | 21.87 | 22.28 | 196,178 | -0.82(-3.55%) |
Aug 04, 2011 | 24.46 | 25.00 | 22.99 | 23.10 | 174,496 | -1.70(-6.85%) |
Aug 03, 2011 | 24.78 | 24.89 | 23.56 | 24.80 | 132,778 | +0.05(+0.20%) |
Aug 02, 2011 | 27.06 | 27.46 | 23.32 | 24.75 | 954,971 | -3.50(-12.39%) |