Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.45 | 28.59 | 27.88 | 28.09 | 329,280 | -0.75(-2.61%) |
Oct 28, 2011 | 29.60 | 29.96 | 28.82 | 28.85 | 302,430 | -1.01(-3.39%) |
Oct 27, 2011 | 28.14 | 30.30 | 27.69 | 29.86 | 684,393 | +2.45(+8.95%) |
Oct 26, 2011 | 27.38 | 27.54 | 26.38 | 27.41 | 211,434 | +0.46(+1.72%) |
Oct 25, 2011 | 27.08 | 27.52 | 26.42 | 26.94 | 235,239 | -0.26(-0.94%) |
Oct 24, 2011 | 26.40 | 27.31 | 26.26 | 27.20 | 365,025 | +0.83(+3.15%) |
Oct 21, 2011 | 26.66 | 26.66 | 25.79 | 26.37 | 295,983 | +0.27(+1.03%) |
Oct 20, 2011 | 25.67 | 26.28 | 25.33 | 26.10 | 261,291 | +0.39(+1.53%) |
Oct 19, 2011 | 25.56 | 26.18 | 25.43 | 25.71 | 356,016 | -0.28(-1.09%) |
Oct 18, 2011 | 25.31 | 26.13 | 24.88 | 25.99 | 288,939 | +0.86(+3.44%) |
Oct 17, 2011 | 25.94 | 25.94 | 24.91 | 25.13 | 346,878 | -1.13(-4.32%) |
Oct 14, 2011 | 26.13 | 26.30 | 25.30 | 26.26 | 335,628 | +0.39(+1.51%) |
Oct 13, 2011 | 26.14 | 26.14 | 25.38 | 25.87 | 321,558 | -0.44(-1.67%) |
Oct 12, 2011 | 25.54 | 26.62 | 25.49 | 26.31 | 277,632 | +0.93(+3.65%) |
Oct 11, 2011 | 25.01 | 25.52 | 24.93 | 25.38 | 187,323 | +0.07(+0.26%) |
Oct 10, 2011 | 24.80 | 25.33 | 24.62 | 25.32 | 613,068 | +0.97(+4.00%) |
Oct 07, 2011 | 24.48 | 24.63 | 23.53 | 24.34 | 518,592 | -0.04(-0.16%) |
Oct 06, 2011 | 24.27 | 24.63 | 24.03 | 24.38 | 414,597 | +0.09(+0.38%) |
Oct 05, 2011 | 24.65 | 25.15 | 24.14 | 24.29 | 528,996 | -0.44(-1.79%) |
Oct 04, 2011 | 22.34 | 24.81 | 22.12 | 24.73 | 634,125 | +2.10(+9.29%) |
Oct 03, 2011 | 23.34 | 23.97 | 22.51 | 22.63 | 512,160 | -0.86(-3.65%) |
Sep 30, 2011 | 23.65 | 24.23 | 23.42 | 23.49 | 401,811 | -0.58(-2.41%) |
Sep 29, 2011 | 24.00 | 24.30 | 23.33 | 24.07 | 401,112 | +0.70(+2.98%) |
Sep 28, 2011 | 24.68 | 24.70 | 23.34 | 23.37 | 229,155 | -1.32(-5.35%) |
Sep 27, 2011 | 24.95 | 25.59 | 24.38 | 24.69 | 504,468 | +0.41(+1.69%) |
Sep 26, 2011 | 23.17 | 24.35 | 22.95 | 24.28 | 267,669 | +0.76(+3.23%) |
Sep 23, 2011 | 22.69 | 23.62 | 22.23 | 23.52 | 442,119 | +0.81(+3.57%) |
Sep 22, 2011 | 22.24 | 23.09 | 21.80 | 22.71 | 529,545 | -0.33(-1.42%) |
Sep 21, 2011 | 24.26 | 24.42 | 23.00 | 23.04 | 268,809 | -1.30(-5.33%) |
Sep 20, 2011 | 24.75 | 25.06 | 24.33 | 24.33 | 290,862 | -0.29(-1.16%) |
Sep 19, 2011 | 24.34 | 25.01 | 23.77 | 24.62 | 253,962 | -0.22(-0.90%) |
Sep 16, 2011 | 24.90 | 24.92 | 24.42 | 24.84 | 372,033 | +0.14(+0.57%) |
Sep 15, 2011 | 25.00 | 25.00 | 24.48 | 24.70 | 272,049 | -0.03(-0.12%) |
Sep 14, 2011 | 24.40 | 25.12 | 23.39 | 24.73 | 410,679 | +0.59(+2.43%) |
Sep 13, 2011 | 23.72 | 24.29 | 23.34 | 24.15 | 266,214 | +0.48(+2.03%) |
Sep 12, 2011 | 23.00 | 23.74 | 22.96 | 23.67 | 230,292 | +0.19(+0.82%) |
Sep 09, 2011 | 24.32 | 24.35 | 23.16 | 23.47 | 344,457 | -1.13(-4.61%) |
Sep 08, 2011 | 24.85 | 25.44 | 24.36 | 24.61 | 316,086 | -0.36(-1.43%) |
Sep 07, 2011 | 25.24 | 25.43 | 24.88 | 24.96 | 558,672 | +0.23(+0.93%) |
Sep 06, 2011 | 23.91 | 24.81 | 23.71 | 24.73 | 567,675 | -0.08(-0.31%) |
Sep 02, 2011 | 25.45 | 25.78 | 24.55 | 24.81 | 225,177 | -1.32(-5.04%) |
Sep 01, 2011 | 27.01 | 27.32 | 26.01 | 26.13 | 270,207 | -0.73(-2.71%) |
Aug 31, 2011 | 28.00 | 28.35 | 26.81 | 26.86 | 478,998 | -0.95(-3.40%) |
Aug 30, 2011 | 27.39 | 27.98 | 26.74 | 27.80 | 320,169 | +0.21(+0.76%) |
Aug 29, 2011 | 26.02 | 27.65 | 26.02 | 27.59 | 286,152 | +1.86(+7.22%) |
Aug 26, 2011 | 24.47 | 25.77 | 24.07 | 25.73 | 188,385 | +1.07(+4.34%) |
Aug 25, 2011 | 25.65 | 25.74 | 24.58 | 24.66 | 359,286 | -0.82(-3.23%) |
Aug 24, 2011 | 25.18 | 25.59 | 24.62 | 25.49 | 206,238 | +0.34(+1.35%) |
Aug 23, 2011 | 23.61 | 25.21 | 23.36 | 25.15 | 319,881 | +1.60(+6.80%) |
Aug 22, 2011 | 24.12 | 24.24 | 23.25 | 23.55 | 206,298 | +0.13(+0.54%) |
Aug 19, 2011 | 22.83 | 24.00 | 22.67 | 23.42 | 342,306 | +0.03(+0.13%) |
Aug 18, 2011 | 24.60 | 24.67 | 23.17 | 23.39 | 281,274 | -1.98(-7.80%) |
Aug 17, 2011 | 25.76 | 26.12 | 25.04 | 25.37 | 191,094 | -0.30(-1.16%) |
Aug 16, 2011 | 25.78 | 26.12 | 25.39 | 25.67 | 287,223 | -0.44(-1.70%) |
Aug 15, 2011 | 25.86 | 26.16 | 25.76 | 26.11 | 344,583 | +0.44(+1.73%) |
Aug 12, 2011 | 25.22 | 25.81 | 24.84 | 25.67 | 378,318 | +0.69(+2.75%) |
Aug 11, 2011 | 23.56 | 25.37 | 23.56 | 24.98 | 884,757 | +1.65(+7.06%) |
Aug 10, 2011 | 24.53 | 24.53 | 23.17 | 23.33 | 792,108 | -1.10(-4.52%) |
Aug 09, 2011 | 23.72 | 25.02 | 22.35 | 24.44 | 697,041 | +1.48(+6.46%) |
Aug 08, 2011 | 24.74 | 25.25 | 22.80 | 22.95 | 765,306 | -2.55(-9.99%) |
Aug 05, 2011 | 25.43 | 26.21 | 24.24 | 25.50 | 809,010 | +0.24(+0.95%) |
Aug 04, 2011 | 27.28 | 27.32 | 25.18 | 25.26 | 578,682 | -2.20(-8.01%) |
Aug 03, 2011 | 27.14 | 27.67 | 26.37 | 27.46 | 265,980 | +0.54(+2.01%) |
Aug 02, 2011 | 27.34 | 28.56 | 26.87 | 26.92 | 250,785 | -0.72(-2.62%) |