Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.40 | 28.61 | 27.79 | 27.80 | 223,610 | -1.07(-3.70%) |
Oct 28, 2011 | 29.00 | 29.27 | 28.64 | 28.87 | 274,385 | -0.18(-0.61%) |
Oct 27, 2011 | 28.14 | 29.31 | 28.03 | 29.05 | 499,277 | +1.94(+7.17%) |
Oct 26, 2011 | 26.91 | 27.31 | 26.16 | 27.11 | 392,078 | +0.26(+0.99%) |
Oct 25, 2011 | 27.47 | 27.47 | 26.67 | 26.84 | 343,385 | -0.77(-2.78%) |
Oct 24, 2011 | 26.91 | 27.82 | 26.91 | 27.61 | 290,529 | +0.75(+2.79%) |
Oct 21, 2011 | 26.43 | 26.95 | 26.11 | 26.86 | 345,300 | +1.02(+3.93%) |
Oct 20, 2011 | 25.96 | 25.96 | 25.12 | 25.84 | 164,747 | -0.09(-0.34%) |
Oct 19, 2011 | 26.16 | 26.42 | 25.73 | 25.93 | 255,728 | -0.33(-1.24%) |
Oct 18, 2011 | 25.47 | 26.49 | 24.99 | 26.26 | 268,280 | +0.94(+3.70%) |
Oct 17, 2011 | 25.99 | 25.99 | 25.22 | 25.32 | 290,460 | -0.94(-3.60%) |
Oct 14, 2011 | 26.08 | 26.32 | 25.72 | 26.27 | 257,596 | +0.52(+2.02%) |
Oct 13, 2011 | 25.41 | 25.81 | 25.04 | 25.75 | 353,995 | +0.05(+0.21%) |
Oct 12, 2011 | 24.88 | 25.84 | 24.86 | 25.69 | 403,514 | +0.87(+3.52%) |
Oct 11, 2011 | 24.18 | 24.91 | 24.09 | 24.82 | 429,921 | +0.33(+1.33%) |
Oct 10, 2011 | 23.65 | 24.52 | 23.52 | 24.49 | 470,010 | +1.35(+5.84%) |
Oct 07, 2011 | 23.55 | 23.75 | 23.01 | 23.14 | 407,921 | -0.40(-1.69%) |
Oct 06, 2011 | 23.49 | 23.67 | 23.34 | 23.54 | 683,281 | +0.08(+0.34%) |
Oct 05, 2011 | 23.34 | 23.63 | 22.98 | 23.46 | 572,137 | +0.15(+0.64%) |
Oct 04, 2011 | 21.66 | 23.42 | 21.46 | 23.31 | 491,803 | +1.37(+6.24%) |
Oct 03, 2011 | 23.34 | 23.79 | 21.91 | 21.94 | 287,545 | -1.59(-6.75%) |
Sep 30, 2011 | 23.58 | 24.08 | 23.42 | 23.53 | 397,044 | -0.49(-2.02%) |
Sep 29, 2011 | 24.30 | 24.52 | 23.58 | 24.02 | 381,533 | +0.28(+1.19%) |
Sep 28, 2011 | 24.53 | 24.75 | 23.61 | 23.73 | 241,805 | -0.81(-3.31%) |
Sep 27, 2011 | 24.39 | 25.30 | 24.07 | 24.55 | 253,741 | +0.78(+3.27%) |
Sep 26, 2011 | 23.38 | 23.84 | 22.97 | 23.77 | 174,675 | +0.62(+2.67%) |
Sep 23, 2011 | 23.05 | 23.57 | 22.85 | 23.15 | 302,024 | +0.11(+0.50%) |
Sep 22, 2011 | 22.74 | 23.37 | 22.54 | 23.04 | 436,704 | -0.59(-2.50%) |
Sep 21, 2011 | 24.61 | 24.76 | 23.61 | 23.63 | 252,126 | -0.98(-3.98%) |
Sep 20, 2011 | 25.19 | 25.59 | 24.55 | 24.61 | 175,013 | -0.48(-1.90%) |
Sep 19, 2011 | 24.70 | 25.28 | 24.38 | 25.08 | 285,556 | -0.36(-1.42%) |
Sep 16, 2011 | 25.63 | 25.84 | 25.16 | 25.45 | 339,375 | -0.15(-0.59%) |
Sep 15, 2011 | 25.26 | 25.65 | 24.88 | 25.60 | 202,827 | +0.61(+2.44%) |
Sep 14, 2011 | 24.62 | 25.52 | 23.97 | 24.99 | 244,257 | +0.65(+2.69%) |
Sep 13, 2011 | 23.92 | 24.59 | 23.88 | 24.33 | 269,741 | +0.58(+2.45%) |
Sep 12, 2011 | 23.23 | 24.25 | 22.93 | 23.75 | 598,794 | +0.64(+2.75%) |
Sep 09, 2011 | 23.19 | 23.42 | 22.81 | 23.11 | 490,765 | -0.42(-1.80%) |
Sep 08, 2011 | 23.88 | 24.30 | 23.42 | 23.54 | 228,272 | -0.60(-2.49%) |
Sep 07, 2011 | 23.72 | 24.16 | 23.60 | 24.14 | 301,903 | +0.86(+3.68%) |
Sep 06, 2011 | 22.89 | 23.36 | 22.60 | 23.28 | 273,932 | -0.10(-0.42%) |
Sep 02, 2011 | 23.79 | 24.11 | 23.22 | 23.38 | 245,165 | -1.16(-4.71%) |
Sep 01, 2011 | 25.15 | 25.36 | 24.34 | 24.54 | 419,793 | -0.47(-1.87%) |
Aug 31, 2011 | 26.01 | 26.41 | 24.97 | 25.00 | 534,875 | -0.85(-3.28%) |
Aug 30, 2011 | 25.63 | 26.06 | 25.23 | 25.85 | 256,413 | +0.03(+0.10%) |
Aug 29, 2011 | 24.52 | 25.84 | 24.52 | 25.83 | 258,586 | +1.59(+6.56%) |
Aug 26, 2011 | 23.24 | 24.25 | 22.92 | 24.24 | 359,261 | +0.79(+3.35%) |
Aug 25, 2011 | 24.41 | 24.78 | 23.33 | 23.45 | 218,124 | -0.72(-2.99%) |
Aug 24, 2011 | 23.49 | 24.26 | 23.44 | 24.17 | 312,165 | +0.64(+2.74%) |
Aug 23, 2011 | 22.31 | 23.56 | 22.12 | 23.53 | 372,274 | +1.35(+6.09%) |
Aug 22, 2011 | 22.25 | 22.38 | 21.92 | 22.18 | 439,603 | +0.54(+2.49%) |
Aug 19, 2011 | 21.68 | 22.74 | 21.62 | 21.64 | 298,311 | -0.57(-2.58%) |
Aug 18, 2011 | 23.37 | 23.37 | 22.04 | 22.21 | 550,764 | -1.91(-7.91%) |
Aug 17, 2011 | 24.41 | 24.63 | 23.92 | 24.12 | 279,795 | -0.17(-0.69%) |
Aug 16, 2011 | 24.49 | 24.59 | 24.02 | 24.29 | 454,484 | -0.51(-2.06%) |
Aug 15, 2011 | 24.57 | 25.04 | 24.40 | 24.80 | 430,564 | +0.43(+1.77%) |
Aug 12, 2011 | 24.55 | 24.77 | 23.99 | 24.37 | 365,408 | +0.06(+0.25%) |
Aug 11, 2011 | 23.07 | 24.70 | 22.81 | 24.31 | 575,626 | +1.40(+6.10%) |
Aug 10, 2011 | 23.97 | 24.27 | 22.87 | 22.91 | 667,512 | -1.64(-6.70%) |
Aug 09, 2011 | 24.80 | 24.97 | 22.92 | 24.55 | 890,958 | +1.44(+6.24%) |
Aug 08, 2011 | 24.80 | 25.49 | 23.11 | 23.11 | 629,994 | -2.44(-9.54%) |
Aug 05, 2011 | 26.16 | 26.38 | 24.97 | 25.55 | 386,559 | -0.25(-0.95%) |
Aug 04, 2011 | 27.23 | 27.33 | 25.78 | 25.79 | 455,114 | -1.77(-6.41%) |
Aug 03, 2011 | 28.05 | 29.30 | 27.42 | 27.56 | 765,314 | -0.62(-2.22%) |
Aug 02, 2011 | 29.32 | 29.71 | 28.17 | 28.18 | 305,489 | -1.40(-4.73%) |