Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.97 | 28.97 | 28.33 | 28.35 | 102,615 | -1.04(-3.53%) |
Oct 28, 2011 | 29.19 | 29.57 | 28.75 | 29.39 | 164,388 | -0.03(-0.09%) |
Oct 27, 2011 | 28.73 | 29.65 | 28.73 | 29.42 | 413,986 | +1.65(+5.95%) |
Oct 26, 2011 | 27.13 | 27.91 | 26.60 | 27.77 | 176,565 | +0.89(+3.31%) |
Oct 25, 2011 | 26.97 | 27.17 | 26.48 | 26.88 | 217,995 | -0.46(-1.70%) |
Oct 24, 2011 | 26.49 | 27.53 | 26.30 | 27.34 | 186,677 | +0.86(+3.26%) |
Oct 21, 2011 | 26.38 | 26.79 | 25.83 | 26.48 | 216,954 | +0.34(+1.31%) |
Oct 20, 2011 | 26.35 | 26.40 | 25.42 | 26.13 | 122,538 | -0.16(-0.60%) |
Oct 19, 2011 | 27.28 | 27.39 | 26.14 | 26.29 | 304,115 | -1.05(-3.83%) |
Oct 18, 2011 | 27.03 | 27.71 | 26.55 | 27.34 | 268,810 | +0.33(+1.24%) |
Oct 17, 2011 | 27.43 | 27.43 | 26.80 | 27.01 | 224,776 | -0.70(-2.51%) |
Oct 14, 2011 | 27.41 | 27.82 | 26.93 | 27.70 | 81,764 | +0.69(+2.54%) |
Oct 13, 2011 | 27.41 | 27.41 | 26.70 | 27.02 | 109,929 | -0.53(-1.92%) |
Oct 12, 2011 | 27.14 | 27.83 | 27.09 | 27.54 | 193,461 | +0.53(+1.96%) |
Oct 11, 2011 | 26.22 | 27.13 | 26.22 | 27.02 | 182,570 | +0.36(+1.36%) |
Oct 10, 2011 | 25.93 | 26.67 | 25.91 | 26.65 | 189,929 | +1.35(+5.35%) |
Oct 07, 2011 | 25.45 | 25.70 | 24.85 | 25.30 | 182,223 | -0.17(-0.66%) |
Oct 06, 2011 | 24.39 | 25.49 | 24.39 | 25.47 | 156,724 | +0.94(+3.82%) |
Oct 05, 2011 | 24.29 | 24.96 | 24.04 | 24.53 | 195,490 | +0.15(+0.61%) |
Oct 04, 2011 | 22.36 | 24.55 | 22.03 | 24.38 | 370,519 | +1.84(+8.14%) |
Oct 03, 2011 | 23.31 | 23.63 | 22.50 | 22.55 | 304,778 | -1.03(-4.35%) |
Sep 30, 2011 | 23.93 | 24.42 | 23.49 | 23.57 | 191,544 | -0.79(-3.26%) |
Sep 29, 2011 | 25.00 | 25.15 | 23.85 | 24.37 | 162,067 | -0.05(-0.19%) |
Sep 28, 2011 | 25.68 | 25.92 | 24.39 | 24.41 | 145,055 | -1.28(-4.97%) |
Sep 27, 2011 | 25.37 | 26.33 | 25.27 | 25.69 | 141,568 | +0.97(+3.93%) |
Sep 26, 2011 | 24.12 | 24.77 | 23.60 | 24.72 | 122,981 | +0.92(+3.84%) |
Sep 23, 2011 | 23.60 | 24.30 | 23.43 | 23.80 | 165,809 | +0.19(+0.82%) |
Sep 22, 2011 | 23.96 | 24.10 | 23.50 | 23.61 | 242,062 | -1.15(-4.63%) |
Sep 21, 2011 | 26.24 | 26.40 | 24.70 | 24.75 | 160,242 | -1.54(-5.87%) |
Sep 20, 2011 | 27.44 | 27.45 | 26.22 | 26.30 | 142,086 | -0.94(-3.46%) |
Sep 19, 2011 | 27.63 | 27.66 | 26.97 | 27.24 | 108,435 | -0.97(-3.44%) |
Sep 16, 2011 | 28.43 | 28.68 | 28.16 | 28.21 | 191,783 | -0.02(-0.07%) |
Sep 15, 2011 | 27.95 | 28.39 | 27.66 | 28.23 | 72,977 | +0.58(+2.11%) |
Sep 14, 2011 | 27.75 | 27.91 | 27.18 | 27.65 | 218,235 | +0.11(+0.40%) |
Sep 13, 2011 | 27.15 | 27.68 | 27.02 | 27.54 | 130,229 | +0.53(+1.95%) |
Sep 12, 2011 | 26.28 | 27.05 | 26.15 | 27.01 | 157,976 | +0.43(+1.60%) |
Sep 09, 2011 | 26.58 | 26.77 | 26.09 | 26.58 | 259,742 | -0.28(-1.03%) |
Sep 08, 2011 | 27.06 | 27.28 | 26.78 | 26.86 | 292,905 | -0.33(-1.22%) |
Sep 07, 2011 | 26.46 | 27.22 | 26.32 | 27.19 | 185,134 | +1.22(+4.70%) |
Sep 06, 2011 | 25.23 | 26.08 | 25.19 | 25.97 | 143,551 | -0.13(-0.50%) |
Sep 02, 2011 | 26.97 | 27.13 | 25.98 | 26.10 | 165,998 | -1.48(-5.36%) |
Sep 01, 2011 | 28.50 | 28.77 | 27.36 | 27.58 | 152,218 | -0.95(-3.34%) |
Aug 31, 2011 | 28.77 | 28.91 | 28.26 | 28.54 | 137,892 | +0.01(+0.03%) |
Aug 30, 2011 | 28.19 | 28.75 | 27.98 | 28.53 | 96,964 | +0.19(+0.69%) |
Aug 29, 2011 | 27.38 | 28.37 | 27.07 | 28.33 | 101,556 | +1.30(+4.82%) |
Aug 26, 2011 | 26.17 | 27.19 | 25.60 | 27.03 | 151,173 | +0.69(+2.63%) |
Aug 25, 2011 | 27.44 | 27.68 | 26.06 | 26.34 | 170,677 | -0.83(-3.06%) |
Aug 24, 2011 | 25.85 | 27.52 | 25.80 | 27.17 | 412,595 | +1.26(+4.85%) |
Aug 23, 2011 | 24.49 | 25.92 | 24.38 | 25.91 | 183,846 | +1.65(+6.78%) |
Aug 22, 2011 | 24.75 | 24.83 | 23.97 | 24.26 | 174,669 | +0.21(+0.88%) |
Aug 19, 2011 | 24.02 | 24.77 | 23.78 | 24.05 | 116,582 | -0.42(-1.70%) |
Aug 18, 2011 | 25.48 | 25.48 | 24.24 | 24.47 | 189,292 | -1.86(-7.06%) |
Aug 17, 2011 | 26.60 | 26.74 | 26.04 | 26.33 | 90,101 | -0.09(-0.35%) |
Aug 16, 2011 | 26.46 | 26.99 | 26.24 | 26.42 | 98,084 | -0.41(-1.52%) |
Aug 15, 2011 | 26.31 | 26.83 | 26.23 | 26.83 | 80,608 | +0.77(+2.94%) |
Aug 12, 2011 | 26.00 | 26.37 | 25.43 | 26.06 | 159,915 | +0.34(+1.33%) |
Aug 11, 2011 | 25.32 | 26.19 | 24.96 | 25.72 | 223,041 | +0.60(+2.39%) |
Aug 10, 2011 | 25.23 | 26.29 | 25.07 | 25.12 | 262,507 | -1.01(-3.86%) |
Aug 09, 2011 | 26.18 | 26.42 | 23.59 | 26.12 | 440,873 | +1.88(+7.74%) |
Aug 08, 2011 | 26.18 | 27.04 | 24.23 | 24.25 | 268,708 | -2.75(-10.20%) |
Aug 05, 2011 | 27.93 | 27.98 | 26.06 | 27.00 | 292,024 | -0.69(-2.50%) |
Aug 04, 2011 | 28.72 | 29.08 | 27.58 | 27.69 | 608,713 | -1.45(-4.98%) |
Aug 03, 2011 | 31.44 | 32.71 | 28.66 | 29.15 | 514,489 | -2.32(-7.37%) |
Aug 02, 2011 | 31.82 | 32.36 | 31.35 | 31.47 | 305,546 | -0.61(-1.90%) |