Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 27.99 | 28.83 | 27.59 | 27.61 | 435,569 | -0.92(-3.24%) |
Oct 28, 2011 | 28.84 | 28.96 | 28.29 | 28.53 | 341,167 | -0.33(-1.13%) |
Oct 27, 2011 | 29.01 | 29.40 | 28.41 | 28.86 | 421,623 | +0.86(+3.09%) |
Oct 26, 2011 | 27.48 | 28.16 | 26.92 | 27.99 | 484,095 | +0.97(+3.61%) |
Oct 25, 2011 | 27.43 | 27.68 | 26.88 | 27.02 | 338,245 | -0.70(-2.52%) |
Oct 24, 2011 | 26.92 | 27.78 | 26.56 | 27.72 | 524,684 | +0.97(+3.64%) |
Oct 21, 2011 | 26.45 | 27.06 | 26.32 | 26.74 | 502,764 | +0.79(+3.05%) |
Oct 20, 2011 | 25.67 | 26.35 | 24.85 | 25.95 | 361,237 | +0.22(+0.85%) |
Oct 19, 2011 | 25.74 | 26.37 | 25.58 | 25.73 | 358,806 | -0.17(-0.65%) |
Oct 18, 2011 | 24.82 | 26.15 | 24.53 | 25.90 | 372,739 | +1.25(+5.07%) |
Oct 17, 2011 | 25.46 | 25.63 | 24.53 | 24.65 | 290,233 | -0.89(-3.50%) |
Oct 14, 2011 | 25.22 | 25.67 | 24.86 | 25.54 | 293,485 | +0.74(+2.99%) |
Oct 13, 2011 | 24.57 | 24.96 | 24.19 | 24.80 | 287,818 | -0.01(-0.03%) |
Oct 12, 2011 | 24.46 | 25.19 | 24.21 | 24.81 | 298,859 | +0.63(+2.58%) |
Oct 11, 2011 | 23.86 | 24.47 | 23.83 | 24.18 | 187,809 | +0.05(+0.21%) |
Oct 10, 2011 | 23.37 | 24.13 | 23.33 | 24.13 | 201,432 | +1.32(+5.77%) |
Oct 07, 2011 | 23.76 | 23.76 | 22.53 | 22.82 | 442,189 | -0.85(-3.59%) |
Oct 06, 2011 | 23.36 | 23.67 | 23.25 | 23.67 | 555,884 | +0.60(+2.58%) |
Oct 05, 2011 | 23.09 | 23.49 | 22.76 | 23.07 | 381,880 | -0.05(-0.22%) |
Oct 04, 2011 | 21.31 | 23.17 | 21.01 | 23.12 | 569,444 | +1.53(+7.10%) |
Oct 03, 2011 | 22.58 | 23.12 | 21.38 | 21.59 | 565,896 | -0.94(-4.16%) |
Sep 30, 2011 | 23.04 | 23.44 | 22.51 | 22.53 | 362,409 | -0.94(-4.00%) |
Sep 29, 2011 | 23.54 | 23.66 | 22.70 | 23.46 | 276,132 | +0.65(+2.84%) |
Sep 28, 2011 | 24.24 | 24.49 | 22.72 | 22.82 | 341,705 | -1.42(-5.85%) |
Sep 27, 2011 | 24.02 | 24.93 | 23.60 | 24.24 | 501,030 | +1.06(+4.58%) |
Sep 26, 2011 | 23.01 | 23.22 | 22.14 | 23.17 | 271,635 | +0.41(+1.79%) |
Sep 23, 2011 | 22.16 | 22.80 | 22.13 | 22.77 | 488,853 | +0.49(+2.22%) |
Sep 22, 2011 | 21.78 | 22.46 | 21.39 | 22.27 | 747,737 | -0.33(-1.45%) |
Sep 21, 2011 | 24.83 | 24.83 | 22.60 | 22.60 | 838,920 | -2.31(-9.28%) |
Sep 20, 2011 | 25.78 | 26.05 | 24.90 | 24.91 | 407,254 | -0.65(-2.56%) |
Sep 19, 2011 | 25.49 | 25.71 | 25.12 | 25.57 | 338,430 | -0.47(-1.79%) |
Sep 16, 2011 | 26.18 | 26.36 | 25.87 | 26.03 | 634,002 | -0.10(-0.39%) |
Sep 15, 2011 | 26.29 | 26.43 | 25.65 | 26.13 | 333,838 | +0.09(+0.33%) |
Sep 14, 2011 | 25.35 | 26.50 | 24.74 | 26.05 | 238,563 | +0.92(+3.67%) |
Sep 13, 2011 | 24.64 | 25.36 | 24.61 | 25.12 | 467,760 | +0.61(+2.49%) |
Sep 12, 2011 | 24.19 | 24.71 | 23.80 | 24.51 | 286,962 | -0.20(-0.82%) |
Sep 09, 2011 | 25.10 | 25.57 | 24.51 | 24.71 | 405,497 | -0.74(-2.89%) |
Sep 08, 2011 | 25.40 | 25.81 | 25.28 | 25.45 | 287,431 | -0.21(-0.81%) |
Sep 07, 2011 | 24.93 | 25.84 | 24.93 | 25.66 | 296,933 | +1.24(+5.08%) |
Sep 06, 2011 | 23.63 | 24.63 | 23.60 | 24.42 | 326,102 | -0.16(-0.64%) |
Sep 02, 2011 | 24.79 | 25.07 | 24.48 | 24.58 | 329,287 | -0.86(-3.37%) |
Sep 01, 2011 | 26.11 | 26.49 | 25.37 | 25.43 | 296,732 | -0.70(-2.68%) |
Aug 31, 2011 | 26.06 | 26.56 | 25.78 | 26.13 | 389,755 | +0.33(+1.28%) |
Aug 30, 2011 | 25.46 | 25.95 | 25.05 | 25.80 | 331,086 | +0.24(+0.93%) |
Aug 29, 2011 | 24.55 | 25.56 | 24.44 | 25.56 | 477,776 | +1.43(+5.94%) |
Aug 26, 2011 | 23.00 | 24.30 | 22.66 | 24.13 | 393,455 | +0.94(+4.04%) |
Aug 25, 2011 | 23.96 | 24.11 | 22.79 | 23.19 | 352,465 | -0.55(-2.31%) |
Aug 24, 2011 | 23.37 | 23.82 | 23.06 | 23.74 | 256,040 | +0.43(+1.86%) |
Aug 23, 2011 | 22.48 | 23.32 | 22.28 | 23.31 | 285,798 | +0.93(+4.15%) |
Aug 22, 2011 | 22.88 | 22.89 | 22.26 | 22.38 | 659,321 | +0.26(+1.17%) |
Aug 19, 2011 | 22.31 | 23.04 | 22.08 | 22.12 | 313,858 | -0.42(-1.85%) |
Aug 18, 2011 | 22.93 | 23.12 | 22.33 | 22.54 | 412,145 | -1.39(-5.81%) |
Aug 17, 2011 | 24.27 | 24.41 | 23.67 | 23.93 | 288,384 | -0.12(-0.48%) |
Aug 16, 2011 | 24.54 | 24.69 | 23.92 | 24.04 | 583,525 | -0.77(-3.11%) |
Aug 15, 2011 | 24.73 | 24.92 | 24.31 | 24.81 | 299,941 | +0.35(+1.41%) |
Aug 12, 2011 | 24.65 | 25.04 | 24.16 | 24.47 | 458,289 | +0.08(+0.32%) |
Aug 11, 2011 | 23.00 | 24.75 | 22.98 | 24.39 | 558,249 | +1.43(+6.25%) |
Aug 10, 2011 | 23.06 | 23.92 | 22.90 | 22.95 | 967,082 | -0.86(-3.60%) |
Aug 09, 2011 | 23.16 | 23.83 | 21.85 | 23.81 | 752,850 | +1.78(+8.08%) |
Aug 08, 2011 | 23.16 | 23.60 | 21.71 | 22.03 | 1,048,815 | -2.13(-8.83%) |
Aug 05, 2011 | 25.10 | 25.13 | 23.65 | 24.17 | 1,691,601 | -0.53(-2.13%) |
Aug 04, 2011 | 26.05 | 26.26 | 24.68 | 24.69 | 958,158 | -1.90(-7.13%) |
Aug 03, 2011 | 26.67 | 26.83 | 25.91 | 26.59 | 805,012 | -0.08(-0.30%) |
Aug 02, 2011 | 28.18 | 28.49 | 26.66 | 26.67 | 1,155,416 | -1.71(-6.02%) |