Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.77 | 25.55 | 24.20 | 24.98 | 80,460 | +0.19(+0.77%) |
Oct 28, 2011 | 24.66 | 25.37 | 24.45 | 24.79 | 63,274 | +0.02(+0.08%) |
Oct 27, 2011 | 23.85 | 25.88 | 23.41 | 24.77 | 116,305 | +1.89(+8.26%) |
Oct 26, 2011 | 22.90 | 23.21 | 22.61 | 22.88 | 101,352 | +0.22(+0.97%) |
Oct 25, 2011 | 22.45 | 23.21 | 21.98 | 22.66 | 66,505 | -0.01(-0.04%) |
Oct 24, 2011 | 21.51 | 22.82 | 21.51 | 22.67 | 52,238 | +1.18(+5.49%) |
Oct 21, 2011 | 20.95 | 21.50 | 20.10 | 21.49 | 166,169 | +1.02(+4.98%) |
Oct 20, 2011 | 19.86 | 20.85 | 19.86 | 20.47 | 25,043 | +0.12(+0.59%) |
Oct 19, 2011 | 20.71 | 20.99 | 20.22 | 20.35 | 74,548 | -0.37(-1.79%) |
Oct 18, 2011 | 20.54 | 21.16 | 20.14 | 20.72 | 103,511 | +0.36(+1.77%) |
Oct 17, 2011 | 21.21 | 21.42 | 20.31 | 20.36 | 42,822 | -1.11(-5.17%) |
Oct 14, 2011 | 21.31 | 21.71 | 21.10 | 21.47 | 48,607 | +0.55(+2.63%) |
Oct 13, 2011 | 20.52 | 21.04 | 20.27 | 20.92 | 19,877 | +0.20(+0.97%) |
Oct 12, 2011 | 20.35 | 20.98 | 20.35 | 20.72 | 51,420 | +0.53(+2.63%) |
Oct 11, 2011 | 19.84 | 20.34 | 19.59 | 20.19 | 108,704 | +0.14(+0.70%) |
Oct 10, 2011 | 19.60 | 20.16 | 19.29 | 20.05 | 76,792 | +0.96(+5.03%) |
Oct 07, 2011 | 19.80 | 19.80 | 18.99 | 19.09 | 98,581 | -0.54(-2.75%) |
Oct 06, 2011 | 19.48 | 19.85 | 19.10 | 19.63 | 74,376 | +0.39(+2.03%) |
Oct 05, 2011 | 18.81 | 19.59 | 18.16 | 19.24 | 39,723 | +0.38(+2.01%) |
Oct 04, 2011 | 17.59 | 18.92 | 17.01 | 18.86 | 97,448 | +1.01(+5.66%) |
Oct 03, 2011 | 18.63 | 19.11 | 17.75 | 17.85 | 102,791 | -0.98(-5.20%) |
Sep 30, 2011 | 19.57 | 19.79 | 18.79 | 18.83 | 41,312 | -1.18(-5.90%) |
Sep 29, 2011 | 20.37 | 20.54 | 19.51 | 20.01 | 40,760 | +0.18(+0.91%) |
Sep 28, 2011 | 20.26 | 20.48 | 19.48 | 19.83 | 78,744 | -0.41(-2.03%) |
Sep 27, 2011 | 20.03 | 20.64 | 19.01 | 20.24 | 126,829 | +0.83(+4.28%) |
Sep 26, 2011 | 18.59 | 19.52 | 17.89 | 19.41 | 103,420 | +0.99(+5.37%) |
Sep 23, 2011 | 18.93 | 19.06 | 18.17 | 18.42 | 137,284 | -0.54(-2.85%) |
Sep 22, 2011 | 19.12 | 19.57 | 18.74 | 18.96 | 204,075 | -0.89(-4.48%) |
Sep 21, 2011 | 20.63 | 20.89 | 19.77 | 19.85 | 82,172 | -0.73(-3.55%) |
Sep 20, 2011 | 21.93 | 22.18 | 20.57 | 20.58 | 48,894 | -1.33(-6.07%) |
Sep 19, 2011 | 21.95 | 22.19 | 21.40 | 21.91 | 34,610 | -0.61(-2.71%) |
Sep 16, 2011 | 22.74 | 22.74 | 22.29 | 22.52 | 52,384 | -0.06(-0.27%) |
Sep 15, 2011 | 22.78 | 23.25 | 22.02 | 22.58 | 42,919 | +0.22(+0.98%) |
Sep 14, 2011 | 21.62 | 22.55 | 21.41 | 22.36 | 61,061 | +1.02(+4.78%) |
Sep 13, 2011 | 20.64 | 21.59 | 20.44 | 21.34 | 70,617 | +0.82(+4.00%) |
Sep 12, 2011 | 19.97 | 21.44 | 19.96 | 20.52 | 90,882 | +0.25(+1.23%) |
Sep 09, 2011 | 20.67 | 21.13 | 20.05 | 20.27 | 37,007 | -0.69(-3.29%) |
Sep 08, 2011 | 21.75 | 22.02 | 20.80 | 20.96 | 46,825 | -1.08(-4.90%) |
Sep 07, 2011 | 21.69 | 22.18 | 21.39 | 22.04 | 41,216 | +0.75(+3.52%) |
Sep 06, 2011 | 20.50 | 21.35 | 20.50 | 21.29 | 53,459 | -0.23(-1.07%) |
Sep 02, 2011 | 22.54 | 22.94 | 21.18 | 21.52 | 31,995 | -1.54(-6.68%) |
Sep 01, 2011 | 24.00 | 24.26 | 22.99 | 23.06 | 65,114 | -1.03(-4.28%) |
Aug 31, 2011 | 23.84 | 24.40 | 23.39 | 24.09 | 88,211 | +0.32(+1.35%) |
Aug 30, 2011 | 22.86 | 23.93 | 22.35 | 23.77 | 99,036 | +0.79(+3.44%) |
Aug 29, 2011 | 22.34 | 23.20 | 21.94 | 22.98 | 58,548 | +0.98(+4.45%) |
Aug 26, 2011 | 21.10 | 22.17 | 20.74 | 22.00 | 38,524 | +0.74(+3.48%) |
Aug 25, 2011 | 22.57 | 22.66 | 21.02 | 21.26 | 53,490 | -0.93(-4.19%) |
Aug 24, 2011 | 21.19 | 22.40 | 20.82 | 22.19 | 68,147 | +0.83(+3.89%) |
Aug 23, 2011 | 20.69 | 21.47 | 20.34 | 21.36 | 90,645 | +0.84(+4.09%) |
Aug 22, 2011 | 20.90 | 21.25 | 20.03 | 20.52 | 75,185 | +0.27(+1.33%) |
Aug 19, 2011 | 20.12 | 21.14 | 20.12 | 20.25 | 81,904 | -0.27(-1.32%) |
Aug 18, 2011 | 21.25 | 21.38 | 20.28 | 20.52 | 91,249 | -1.52(-6.90%) |
Aug 17, 2011 | 22.34 | 22.47 | 21.38 | 22.04 | 54,565 | -0.18(-0.81%) |
Aug 16, 2011 | 22.16 | 22.56 | 21.75 | 22.22 | 62,201 | -0.32(-1.42%) |
Aug 15, 2011 | 21.93 | 22.55 | 21.61 | 22.54 | 157,097 | +0.89(+4.11%) |
Aug 12, 2011 | 21.73 | 22.20 | 21.34 | 21.65 | 45,924 | +0.10(+0.46%) |
Aug 11, 2011 | 20.04 | 21.93 | 19.76 | 21.55 | 93,142 | +1.67(+8.40%) |
Aug 10, 2011 | 20.99 | 21.69 | 19.73 | 19.88 | 97,952 | -1.99(-9.10%) |
Aug 09, 2011 | 21.33 | 24.02 | 20.00 | 21.87 | 118,947 | +1.43(+7.00%) |
Aug 08, 2011 | 21.88 | 23.27 | 20.39 | 20.44 | 82,704 | -2.37(-10.39%) |
Aug 05, 2011 | 24.15 | 24.46 | 21.30 | 22.81 | 137,653 | -1.05(-4.40%) |
Aug 04, 2011 | 25.55 | 25.55 | 23.51 | 23.86 | 107,458 | -2.16(-8.30%) |
Aug 03, 2011 | 26.47 | 26.47 | 25.10 | 26.02 | 138,914 | -0.39(-1.48%) |
Aug 02, 2011 | 27.22 | 27.60 | 26.12 | 26.41 | 150,071 | -1.09(-3.96%) |