Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.68 | 23.95 | 22.78 | 23.33 | 134,150 | -0.83(-3.44%) |
Oct 28, 2011 | 24.05 | 24.61 | 23.90 | 24.16 | 101,022 | -0.21(-0.86%) |
Oct 27, 2011 | 23.73 | 25.05 | 23.64 | 24.37 | 433,051 | +1.42(+6.19%) |
Oct 26, 2011 | 23.22 | 23.22 | 22.09 | 22.95 | 114,264 | +0.21(+0.92%) |
Oct 25, 2011 | 23.10 | 23.41 | 22.49 | 22.74 | 165,745 | -0.45(-1.94%) |
Oct 24, 2011 | 22.46 | 23.66 | 22.23 | 23.19 | 276,454 | +0.87(+3.90%) |
Oct 21, 2011 | 21.64 | 22.35 | 21.21 | 22.32 | 188,971 | +1.17(+5.53%) |
Oct 20, 2011 | 21.25 | 21.56 | 20.60 | 21.15 | 156,303 | -0.09(-0.42%) |
Oct 19, 2011 | 21.35 | 21.95 | 21.10 | 21.24 | 243,703 | -0.09(-0.42%) |
Oct 18, 2011 | 21.13 | 21.51 | 20.34 | 21.33 | 181,540 | +0.34(+1.62%) |
Oct 17, 2011 | 21.02 | 21.49 | 20.61 | 20.99 | 254,419 | -0.16(-0.76%) |
Oct 14, 2011 | 20.36 | 21.41 | 20.36 | 21.15 | 257,063 | +1.11(+5.54%) |
Oct 13, 2011 | 20.54 | 20.98 | 19.65 | 20.04 | 301,460 | -0.61(-2.95%) |
Oct 12, 2011 | 21.06 | 21.64 | 20.38 | 20.65 | 360,920 | -0.15(-0.72%) |
Oct 11, 2011 | 19.80 | 21.04 | 19.55 | 20.80 | 252,323 | +0.73(+3.64%) |
Oct 10, 2011 | 18.98 | 20.63 | 18.67 | 20.07 | 331,222 | +1.53(+8.25%) |
Oct 07, 2011 | 18.77 | 19.20 | 18.23 | 18.54 | 222,320 | -0.06(-0.32%) |
Oct 06, 2011 | 18.84 | 19.09 | 18.05 | 18.60 | 219,090 | +0.34(+1.86%) |
Oct 05, 2011 | 17.42 | 18.43 | 17.29 | 18.26 | 303,396 | +0.88(+5.06%) |
Oct 04, 2011 | 15.73 | 17.45 | 15.58 | 17.38 | 431,583 | +1.61(+10.21%) |
Oct 03, 2011 | 17.73 | 17.79 | 15.75 | 15.77 | 515,538 | -2.13(-11.90%) |
Sep 30, 2011 | 19.03 | 19.29 | 17.84 | 17.90 | 366,098 | -1.53(-7.87%) |
Sep 29, 2011 | 19.83 | 20.21 | 18.76 | 19.43 | 227,970 | +0.20(+1.04%) |
Sep 28, 2011 | 20.41 | 20.52 | 19.21 | 19.23 | 209,899 | -1.16(-5.69%) |
Sep 27, 2011 | 20.17 | 21.42 | 20.01 | 20.39 | 330,919 | +0.74(+3.77%) |
Sep 26, 2011 | 19.66 | 19.76 | 18.79 | 19.65 | 233,384 | +0.15(+0.77%) |
Sep 23, 2011 | 18.56 | 19.90 | 18.39 | 19.50 | 414,374 | +1.00(+5.41%) |
Sep 22, 2011 | 20.38 | 20.63 | 17.92 | 18.50 | 729,889 | -2.83(-13.27%) |
Sep 21, 2011 | 21.78 | 22.41 | 21.28 | 21.33 | 388,909 | -0.55(-2.51%) |
Sep 20, 2011 | 23.00 | 23.25 | 21.75 | 21.88 | 229,202 | -0.90(-3.95%) |
Sep 19, 2011 | 22.29 | 23.07 | 21.67 | 22.78 | 253,216 | -0.31(-1.34%) |
Sep 16, 2011 | 23.46 | 23.61 | 22.86 | 23.09 | 280,224 | -0.23(-0.99%) |
Sep 15, 2011 | 23.35 | 23.68 | 22.70 | 23.32 | 293,321 | +0.21(+0.91%) |
Sep 14, 2011 | 22.41 | 23.49 | 21.95 | 23.11 | 489,720 | +0.92(+4.15%) |
Sep 13, 2011 | 21.32 | 22.38 | 21.03 | 22.19 | 599,700 | +0.91(+4.28%) |
Sep 12, 2011 | 20.97 | 21.96 | 20.23 | 21.28 | 823,143 | +0.09(+0.42%) |
Sep 09, 2011 | 23.37 | 23.37 | 21.02 | 21.19 | 1,229,831 | -1.70(-7.43%) |
Sep 08, 2011 | 26.08 | 26.23 | 22.82 | 22.89 | 2,321,343 | -4.47(-16.34%) |
Sep 07, 2011 | 26.75 | 27.69 | 26.11 | 27.36 | 646,975 | +1.16(+4.43%) |
Sep 06, 2011 | 24.01 | 26.35 | 24.01 | 26.20 | 361,170 | +1.33(+5.35%) |
Sep 02, 2011 | 24.78 | 25.30 | 24.40 | 24.87 | 208,874 | -0.56(-2.20%) |
Sep 01, 2011 | 26.65 | 26.82 | 25.25 | 25.43 | 234,178 | -1.08(-4.07%) |
Aug 31, 2011 | 26.74 | 27.40 | 26.14 | 26.51 | 425,904 | -0.05(-0.19%) |
Aug 30, 2011 | 25.75 | 26.84 | 25.61 | 26.56 | 268,069 | +0.73(+2.83%) |
Aug 29, 2011 | 24.66 | 25.99 | 24.18 | 25.83 | 325,270 | +1.51(+6.21%) |
Aug 26, 2011 | 23.12 | 24.81 | 22.51 | 24.32 | 177,476 | +0.91(+3.89%) |
Aug 25, 2011 | 24.06 | 24.22 | 23.08 | 23.41 | 163,006 | -0.48(-2.01%) |
Aug 24, 2011 | 23.54 | 24.27 | 23.13 | 23.89 | 198,152 | +0.27(+1.14%) |
Aug 23, 2011 | 21.36 | 23.82 | 21.09 | 23.62 | 286,861 | +2.33(+10.94%) |
Aug 22, 2011 | 21.85 | 22.07 | 21.02 | 21.29 | 208,763 | +0.04(+0.19%) |
Aug 19, 2011 | 20.95 | 22.61 | 20.63 | 21.25 | 311,653 | -0.11(-0.51%) |
Aug 18, 2011 | 22.39 | 22.56 | 21.19 | 21.36 | 371,247 | -1.76(-7.61%) |
Aug 17, 2011 | 24.25 | 24.58 | 22.50 | 23.12 | 537,427 | -1.02(-4.23%) |
Aug 16, 2011 | 23.62 | 24.43 | 23.40 | 24.14 | 291,087 | +0.17(+0.71%) |
Aug 15, 2011 | 23.94 | 24.50 | 23.38 | 23.97 | 259,899 | +0.24(+1.01%) |
Aug 12, 2011 | 23.70 | 24.29 | 23.07 | 23.73 | 267,827 | +0.35(+1.50%) |
Aug 11, 2011 | 21.05 | 23.76 | 21.04 | 23.38 | 460,010 | +2.56(+12.30%) |
Aug 10, 2011 | 20.88 | 21.55 | 20.55 | 20.82 | 569,489 | -0.76(-3.52%) |
Aug 09, 2011 | 21.04 | 21.64 | 19.92 | 21.58 | 668,301 | +1.70(+8.55%) |
Aug 08, 2011 | 21.80 | 22.10 | 19.80 | 19.88 | 575,658 | -2.70(-11.96%) |
Aug 05, 2011 | 22.55 | 22.95 | 21.52 | 22.58 | 574,917 | +0.91(+4.20%) |
Aug 04, 2011 | 24.44 | 24.92 | 21.58 | 21.67 | 639,401 | -3.19(-12.83%) |
Aug 03, 2011 | 24.65 | 25.01 | 23.69 | 24.86 | 296,284 | +0.36(+1.47%) |
Aug 02, 2011 | 25.93 | 26.20 | 24.43 | 24.50 | 285,316 | -1.47(-5.66%) |