Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.20 | 25.47 | 24.89 | 24.99 | 202,398 | -0.52(-2.04%) |
Oct 28, 2011 | 25.71 | 26.08 | 25.05 | 25.51 | 382,481 | -0.26(-1.00%) |
Oct 27, 2011 | 24.41 | 25.89 | 23.83 | 25.77 | 386,394 | +2.16(+9.16%) |
Oct 26, 2011 | 23.48 | 24.23 | 22.67 | 23.60 | 356,393 | +0.86(+3.80%) |
Oct 25, 2011 | 23.28 | 23.28 | 22.66 | 22.74 | 175,372 | -0.65(-2.78%) |
Oct 24, 2011 | 22.84 | 23.47 | 22.70 | 23.39 | 207,201 | +0.62(+2.74%) |
Oct 21, 2011 | 22.80 | 23.25 | 22.37 | 22.77 | 146,418 | +0.35(+1.56%) |
Oct 20, 2011 | 22.30 | 22.67 | 21.87 | 22.42 | 74,143 | +0.09(+0.42%) |
Oct 19, 2011 | 23.11 | 23.37 | 22.31 | 22.32 | 146,759 | -0.76(-3.30%) |
Oct 18, 2011 | 22.61 | 23.36 | 22.12 | 23.08 | 185,592 | +0.60(+2.66%) |
Oct 17, 2011 | 23.65 | 23.65 | 22.37 | 22.48 | 163,583 | -1.33(-5.57%) |
Oct 14, 2011 | 23.69 | 24.19 | 23.23 | 23.81 | 92,671 | +0.31(+1.31%) |
Oct 13, 2011 | 23.18 | 23.68 | 23.04 | 23.50 | 70,918 | +0.15(+0.62%) |
Oct 12, 2011 | 23.55 | 23.97 | 23.17 | 23.36 | 254,224 | +0.05(+0.22%) |
Oct 11, 2011 | 23.05 | 23.54 | 22.95 | 23.31 | 150,750 | +0.05(+0.22%) |
Oct 10, 2011 | 23.10 | 23.26 | 22.87 | 23.25 | 321,757 | +0.67(+2.95%) |
Oct 07, 2011 | 23.06 | 23.06 | 22.37 | 22.59 | 203,261 | -0.47(-2.04%) |
Oct 06, 2011 | 22.43 | 23.12 | 21.55 | 23.06 | 165,116 | +1.27(+5.81%) |
Oct 05, 2011 | 22.30 | 22.30 | 21.03 | 21.79 | 295,811 | -0.43(-1.92%) |
Oct 04, 2011 | 20.92 | 22.65 | 20.68 | 22.22 | 569,607 | +1.21(+5.78%) |
Oct 03, 2011 | 22.23 | 22.64 | 20.96 | 21.01 | 379,531 | -1.24(-5.57%) |
Sep 30, 2011 | 22.45 | 22.66 | 21.91 | 22.25 | 295,769 | -0.45(-2.00%) |
Sep 29, 2011 | 22.97 | 23.13 | 22.19 | 22.70 | 192,840 | +0.16(+0.72%) |
Sep 28, 2011 | 23.60 | 23.63 | 22.54 | 22.54 | 148,528 | -1.02(-4.32%) |
Sep 27, 2011 | 24.07 | 24.56 | 23.32 | 23.55 | 218,447 | -0.18(-0.76%) |
Sep 26, 2011 | 23.25 | 23.74 | 22.61 | 23.73 | 159,967 | +0.56(+2.40%) |
Sep 23, 2011 | 23.02 | 23.46 | 22.45 | 23.18 | 216,937 | +0.15(+0.67%) |
Sep 22, 2011 | 21.36 | 23.38 | 21.17 | 23.02 | 437,698 | +0.96(+4.34%) |
Sep 21, 2011 | 23.22 | 23.53 | 21.97 | 22.07 | 234,693 | -1.16(-5.01%) |
Sep 20, 2011 | 23.90 | 24.07 | 23.20 | 23.23 | 242,739 | -0.44(-1.84%) |
Sep 19, 2011 | 23.31 | 23.94 | 23.16 | 23.66 | 238,680 | +0.03(+0.11%) |
Sep 16, 2011 | 24.00 | 24.19 | 23.13 | 23.64 | 1,177,602 | -1.61(-6.37%) |
Sep 15, 2011 | 25.70 | 25.93 | 25.09 | 25.25 | 190,293 | -0.17(-0.67%) |
Sep 14, 2011 | 25.43 | 25.81 | 24.60 | 25.42 | 194,198 | +0.30(+1.19%) |
Sep 13, 2011 | 25.28 | 26.38 | 25.01 | 25.12 | 532,334 | -0.05(-0.20%) |
Sep 12, 2011 | 24.72 | 25.42 | 24.41 | 25.17 | 298,192 | +0.03(+0.14%) |
Sep 09, 2011 | 25.44 | 25.44 | 24.24 | 25.14 | 514,288 | -0.52(-2.03%) |
Sep 08, 2011 | 25.67 | 26.36 | 25.65 | 25.66 | 206,797 | -0.20(-0.76%) |
Sep 07, 2011 | 24.88 | 25.93 | 24.79 | 25.85 | 263,493 | +1.41(+5.77%) |
Sep 06, 2011 | 24.21 | 24.61 | 23.53 | 24.44 | 311,361 | -0.28(-1.14%) |
Sep 02, 2011 | 24.61 | 25.11 | 24.59 | 24.72 | 203,596 | -0.37(-1.46%) |
Sep 01, 2011 | 25.23 | 25.72 | 24.88 | 25.09 | 234,066 | -0.11(-0.44%) |
Aug 31, 2011 | 25.67 | 25.89 | 24.93 | 25.20 | 398,317 | -0.43(-1.67%) |
Aug 30, 2011 | 26.09 | 26.46 | 25.34 | 25.63 | 232,756 | -0.66(-2.50%) |
Aug 29, 2011 | 25.62 | 26.37 | 25.49 | 26.29 | 272,887 | +0.91(+3.61%) |
Aug 26, 2011 | 24.14 | 25.44 | 23.99 | 25.37 | 176,395 | +1.00(+4.10%) |
Aug 25, 2011 | 25.48 | 25.60 | 24.18 | 24.37 | 276,532 | -0.87(-3.45%) |
Aug 24, 2011 | 25.13 | 25.34 | 24.44 | 25.25 | 352,890 | +0.09(+0.34%) |
Aug 23, 2011 | 22.84 | 25.20 | 22.57 | 25.16 | 451,979 | +2.46(+10.85%) |
Aug 22, 2011 | 23.44 | 23.50 | 22.07 | 22.70 | 640,166 | -0.26(-1.12%) |
Aug 19, 2011 | 22.96 | 23.60 | 22.32 | 22.96 | 680,019 | -0.43(-1.83%) |
Aug 18, 2011 | 22.87 | 23.70 | 22.75 | 23.38 | 990,670 | -0.09(-0.36%) |
Aug 17, 2011 | 25.25 | 25.86 | 22.45 | 23.47 | 2,589,283 | +2.91(+14.14%) |
Aug 16, 2011 | 20.88 | 21.05 | 20.30 | 20.56 | 123,209 | -0.55(-2.59%) |
Aug 15, 2011 | 20.79 | 21.24 | 20.70 | 21.11 | 119,191 | +0.45(+2.19%) |
Aug 12, 2011 | 21.25 | 21.25 | 20.17 | 20.66 | 207,657 | -0.43(-2.03%) |
Aug 11, 2011 | 20.21 | 21.51 | 20.13 | 21.08 | 239,666 | +1.01(+5.03%) |
Aug 10, 2011 | 20.75 | 21.15 | 19.97 | 20.07 | 206,528 | -1.18(-5.55%) |
Aug 09, 2011 | 20.72 | 21.57 | 19.45 | 21.25 | 352,912 | +1.32(+6.60%) |
Aug 08, 2011 | 21.24 | 22.19 | 19.92 | 19.94 | 422,450 | -1.97(-8.98%) |
Aug 05, 2011 | 22.78 | 22.99 | 21.78 | 21.90 | 240,799 | -0.68(-3.02%) |
Aug 04, 2011 | 22.85 | 23.17 | 22.57 | 22.59 | 368,339 | -0.48(-2.07%) |
Aug 03, 2011 | 22.42 | 23.11 | 22.23 | 23.06 | 240,923 | +0.71(+3.16%) |
Aug 02, 2011 | 22.10 | 22.76 | 22.06 | 22.36 | 234,829 | +0.10(+0.46%) |