Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.36 | 27.07 | 25.83 | 26.45 | 456,926 | -0.28(-1.06%) |
Oct 28, 2011 | 26.66 | 26.98 | 26.49 | 26.73 | 425,001 | -0.15(-0.56%) |
Oct 27, 2011 | 26.73 | 27.08 | 26.00 | 26.88 | 701,439 | +1.21(+4.72%) |
Oct 26, 2011 | 25.80 | 25.81 | 25.13 | 25.67 | 495,245 | +0.26(+1.02%) |
Oct 25, 2011 | 26.40 | 26.40 | 24.40 | 25.41 | 761,561 | +0.19(+0.75%) |
Oct 24, 2011 | 24.20 | 25.26 | 24.19 | 25.22 | 448,871 | +1.22(+5.08%) |
Oct 21, 2011 | 24.31 | 24.39 | 23.76 | 24.00 | 591,538 | +0.05(+0.20%) |
Oct 20, 2011 | 24.22 | 24.52 | 23.58 | 23.96 | 624,434 | -0.22(-0.91%) |
Oct 19, 2011 | 24.34 | 24.75 | 24.04 | 24.18 | 598,729 | -0.22(-0.90%) |
Oct 18, 2011 | 23.52 | 24.69 | 23.32 | 24.40 | 582,109 | +1.03(+4.41%) |
Oct 17, 2011 | 23.79 | 23.89 | 23.30 | 23.37 | 414,290 | -0.71(-2.94%) |
Oct 14, 2011 | 23.69 | 24.11 | 23.58 | 24.08 | 300,831 | +0.69(+2.96%) |
Oct 13, 2011 | 23.40 | 23.48 | 22.96 | 23.38 | 370,980 | -0.10(-0.44%) |
Oct 12, 2011 | 23.58 | 23.73 | 23.46 | 23.49 | 488,665 | +0.11(+0.47%) |
Oct 11, 2011 | 22.79 | 23.47 | 22.76 | 23.38 | 407,013 | +0.29(+1.26%) |
Oct 10, 2011 | 22.55 | 23.08 | 22.33 | 23.08 | 448,481 | +1.05(+4.75%) |
Oct 07, 2011 | 22.82 | 22.94 | 21.99 | 22.04 | 693,388 | -0.78(-3.41%) |
Oct 06, 2011 | 22.56 | 22.89 | 22.52 | 22.82 | 406,002 | +0.50(+2.22%) |
Oct 05, 2011 | 22.04 | 22.48 | 21.71 | 22.32 | 552,710 | +0.33(+1.50%) |
Oct 04, 2011 | 20.17 | 22.07 | 20.17 | 21.99 | 741,121 | +1.55(+7.58%) |
Oct 03, 2011 | 21.41 | 21.77 | 20.44 | 20.44 | 551,270 | -0.93(-4.34%) |
Sep 30, 2011 | 21.53 | 22.14 | 21.35 | 21.37 | 531,229 | -0.61(-2.76%) |
Sep 29, 2011 | 22.31 | 22.60 | 21.36 | 21.97 | 482,488 | +0.23(+1.05%) |
Sep 28, 2011 | 22.86 | 22.90 | 21.72 | 21.75 | 465,751 | -1.07(-4.69%) |
Sep 27, 2011 | 22.75 | 23.39 | 22.52 | 22.82 | 494,758 | +0.60(+2.69%) |
Sep 26, 2011 | 21.92 | 22.24 | 21.40 | 22.22 | 357,777 | +0.57(+2.62%) |
Sep 23, 2011 | 21.38 | 21.95 | 21.31 | 21.65 | 466,204 | +0.23(+1.07%) |
Sep 22, 2011 | 21.53 | 21.98 | 21.20 | 21.42 | 857,778 | -0.92(-4.12%) |
Sep 21, 2011 | 22.98 | 23.08 | 22.27 | 22.34 | 761,223 | -0.72(-3.10%) |
Sep 20, 2011 | 23.23 | 23.60 | 22.99 | 23.06 | 659,276 | -0.06(-0.24%) |
Sep 19, 2011 | 22.73 | 23.30 | 22.58 | 23.12 | 472,431 | -0.07(-0.31%) |
Sep 16, 2011 | 23.46 | 23.53 | 23.04 | 23.19 | 1,066,538 | -0.12(-0.51%) |
Sep 15, 2011 | 23.22 | 23.36 | 22.77 | 23.30 | 401,761 | +0.39(+1.72%) |
Sep 14, 2011 | 22.56 | 23.24 | 22.03 | 22.91 | 544,527 | +0.63(+2.82%) |
Sep 13, 2011 | 22.02 | 22.51 | 21.90 | 22.28 | 1,219,339 | +0.35(+1.58%) |
Sep 12, 2011 | 21.34 | 21.96 | 21.23 | 21.94 | 665,130 | +0.21(+0.98%) |
Sep 09, 2011 | 21.83 | 22.06 | 21.31 | 21.72 | 702,438 | -0.43(-1.95%) |
Sep 08, 2011 | 22.34 | 22.63 | 22.01 | 22.16 | 516,737 | -0.40(-1.78%) |
Sep 07, 2011 | 22.18 | 22.59 | 22.06 | 22.56 | 712,000 | +0.73(+3.35%) |
Sep 06, 2011 | 20.93 | 21.88 | 20.93 | 21.83 | 598,016 | -0.03(-0.14%) |
Sep 02, 2011 | 22.60 | 22.60 | 21.75 | 21.86 | 624,177 | -1.35(-5.80%) |
Sep 01, 2011 | 24.02 | 24.43 | 23.03 | 23.20 | 743,055 | -0.89(-3.69%) |
Aug 31, 2011 | 24.15 | 24.29 | 23.78 | 24.09 | 827,376 | +0.17(+0.69%) |
Aug 30, 2011 | 23.65 | 24.08 | 23.44 | 23.93 | 416,181 | +0.14(+0.60%) |
Aug 29, 2011 | 23.11 | 23.83 | 23.02 | 23.78 | 277,314 | +1.00(+4.39%) |
Aug 26, 2011 | 21.89 | 22.87 | 21.61 | 22.79 | 288,595 | +0.72(+3.28%) |
Aug 25, 2011 | 23.01 | 23.17 | 21.96 | 22.06 | 509,704 | -0.79(-3.48%) |
Aug 24, 2011 | 22.36 | 22.95 | 22.24 | 22.86 | 336,728 | +0.45(+2.00%) |
Aug 23, 2011 | 21.45 | 22.42 | 21.24 | 22.41 | 478,005 | +1.12(+5.25%) |
Aug 22, 2011 | 21.31 | 21.54 | 20.95 | 21.29 | 941,060 | +0.54(+2.62%) |
Aug 19, 2011 | 20.47 | 21.46 | 20.39 | 20.75 | 592,942 | -0.25(-1.20%) |
Aug 18, 2011 | 21.41 | 21.60 | 20.72 | 21.00 | 802,294 | -1.19(-5.35%) |
Aug 17, 2011 | 22.56 | 22.57 | 22.04 | 22.19 | 646,225 | -0.15(-0.67%) |
Aug 16, 2011 | 22.02 | 22.54 | 21.94 | 22.34 | 820,446 | +0.02(+0.11%) |
Aug 15, 2011 | 21.67 | 22.34 | 21.62 | 22.31 | 483,205 | +0.91(+4.26%) |
Aug 12, 2011 | 21.37 | 21.62 | 20.96 | 21.40 | 351,336 | +0.24(+1.15%) |
Aug 11, 2011 | 19.93 | 21.55 | 19.62 | 21.16 | 676,653 | +1.34(+6.75%) |
Aug 10, 2011 | 21.05 | 21.08 | 19.75 | 19.82 | 862,987 | -1.23(-5.86%) |
Aug 09, 2011 | 22.05 | 21.32 | 19.13 | 21.05 | 1,097,466 | +0.62(+3.02%) |
Aug 08, 2011 | 22.05 | 22.70 | 20.42 | 20.44 | 792,222 | -2.26(-9.98%) |
Aug 05, 2011 | 23.15 | 23.59 | 22.36 | 22.70 | 575,511 | -0.19(-0.82%) |
Aug 04, 2011 | 24.08 | 24.08 | 22.86 | 22.89 | 451,593 | -1.48(-6.06%) |
Aug 03, 2011 | 24.17 | 24.49 | 23.57 | 24.36 | 305,159 | +0.16(+0.68%) |
Aug 02, 2011 | 25.12 | 25.34 | 24.19 | 24.20 | 305,331 | -1.05(-4.14%) |