Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.55 | 25.34 | 24.14 | 24.84 | 398,942 | +0.07(+0.27%) |
Oct 28, 2011 | 24.62 | 25.20 | 24.53 | 24.77 | 226,988 | +0.13(+0.55%) |
Oct 27, 2011 | 25.10 | 25.10 | 24.26 | 24.63 | 571,669 | +0.45(+1.88%) |
Oct 26, 2011 | 24.47 | 24.96 | 23.88 | 24.18 | 586,299 | -0.19(-0.76%) |
Oct 25, 2011 | 24.09 | 24.52 | 23.87 | 24.36 | 515,808 | +0.18(+0.73%) |
Oct 24, 2011 | 23.26 | 24.22 | 23.17 | 24.19 | 434,177 | +1.00(+4.32%) |
Oct 21, 2011 | 22.74 | 23.40 | 22.53 | 23.19 | 565,290 | +0.63(+2.80%) |
Oct 20, 2011 | 22.25 | 22.64 | 21.70 | 22.55 | 388,912 | +0.36(+1.63%) |
Oct 19, 2011 | 22.22 | 22.50 | 22.12 | 22.19 | 333,322 | -0.09(-0.42%) |
Oct 18, 2011 | 22.23 | 22.64 | 21.91 | 22.28 | 532,512 | -0.03(-0.11%) |
Oct 17, 2011 | 22.31 | 22.59 | 22.17 | 22.31 | 729,573 | -0.02(-0.08%) |
Oct 14, 2011 | 21.81 | 22.37 | 21.79 | 22.33 | 201,711 | +0.76(+3.51%) |
Oct 13, 2011 | 21.27 | 21.63 | 21.10 | 21.57 | 242,280 | +0.19(+0.91%) |
Oct 12, 2011 | 21.43 | 21.64 | 21.04 | 21.38 | 442,379 | +0.13(+0.59%) |
Oct 11, 2011 | 20.46 | 21.42 | 20.46 | 21.25 | 219,264 | +0.70(+3.40%) |
Oct 10, 2011 | 20.42 | 20.74 | 20.16 | 20.55 | 217,480 | +0.47(+2.35%) |
Oct 07, 2011 | 19.93 | 20.53 | 19.77 | 20.08 | 487,724 | +0.14(+0.72%) |
Oct 06, 2011 | 19.99 | 20.01 | 19.76 | 19.94 | 531,193 | +0.70(+3.63%) |
Oct 05, 2011 | 19.64 | 19.76 | 19.19 | 19.24 | 393,351 | -0.36(-1.85%) |
Oct 04, 2011 | 19.58 | 19.68 | 19.04 | 19.60 | 473,417 | -0.15(-0.77%) |
Oct 03, 2011 | 20.35 | 20.42 | 19.52 | 19.75 | 490,205 | -0.73(-3.58%) |
Sep 30, 2011 | 20.32 | 21.22 | 19.96 | 20.48 | 576,637 | -0.09(-0.45%) |
Sep 29, 2011 | 20.96 | 21.17 | 19.83 | 20.58 | 695,835 | -0.12(-0.57%) |
Sep 28, 2011 | 22.02 | 22.02 | 20.42 | 20.69 | 2,342,656 | -2.00(-8.83%) |
Sep 27, 2011 | 22.72 | 22.77 | 22.31 | 22.70 | 476,111 | -0.02(-0.07%) |
Sep 26, 2011 | 22.94 | 23.02 | 22.23 | 22.71 | 212,462 | -0.09(-0.41%) |
Sep 23, 2011 | 22.82 | 23.10 | 22.46 | 22.81 | 452,145 | -0.01(-0.04%) |
Sep 22, 2011 | 22.53 | 23.14 | 22.53 | 22.82 | 607,120 | -0.27(-1.17%) |
Sep 21, 2011 | 23.02 | 23.58 | 22.94 | 23.08 | 258,650 | +0.09(+0.40%) |
Sep 20, 2011 | 23.77 | 23.94 | 22.97 | 22.99 | 179,174 | -0.82(-3.43%) |
Sep 19, 2011 | 23.82 | 23.98 | 23.35 | 23.81 | 186,540 | -0.35(-1.46%) |
Sep 16, 2011 | 23.92 | 24.25 | 23.70 | 24.16 | 418,117 | +0.40(+1.66%) |
Sep 15, 2011 | 24.07 | 24.14 | 23.37 | 23.77 | 339,976 | -0.14(-0.60%) |
Sep 14, 2011 | 23.65 | 24.27 | 23.18 | 23.91 | 287,703 | +0.36(+1.54%) |
Sep 13, 2011 | 22.97 | 23.73 | 22.89 | 23.55 | 346,059 | +0.65(+2.83%) |
Sep 12, 2011 | 22.23 | 22.90 | 22.23 | 22.90 | 228,358 | +0.40(+1.76%) |
Sep 09, 2011 | 22.68 | 22.94 | 22.21 | 22.50 | 406,300 | -0.35(-1.51%) |
Sep 08, 2011 | 23.89 | 24.11 | 22.80 | 22.85 | 415,178 | -1.30(-5.40%) |
Sep 07, 2011 | 23.51 | 24.59 | 23.45 | 24.15 | 441,617 | +0.93(+3.99%) |
Sep 06, 2011 | 22.82 | 23.46 | 22.36 | 23.23 | 544,770 | -0.03(-0.11%) |
Sep 02, 2011 | 24.60 | 24.70 | 23.19 | 23.25 | 383,186 | -1.59(-6.40%) |
Sep 01, 2011 | 25.21 | 25.72 | 24.79 | 24.84 | 296,096 | -0.36(-1.44%) |
Aug 31, 2011 | 25.90 | 26.30 | 25.01 | 25.21 | 446,122 | -0.57(-2.22%) |
Aug 30, 2011 | 25.58 | 26.01 | 25.42 | 25.78 | 296,971 | -0.15(-0.58%) |
Aug 29, 2011 | 25.59 | 26.09 | 25.09 | 25.93 | 243,745 | +0.46(+1.82%) |
Aug 26, 2011 | 24.78 | 25.62 | 24.32 | 25.47 | 261,462 | +0.49(+1.95%) |
Aug 25, 2011 | 25.96 | 25.96 | 24.92 | 24.98 | 289,330 | -0.78(-3.04%) |
Aug 24, 2011 | 24.63 | 25.99 | 24.63 | 25.76 | 358,965 | +1.14(+4.62%) |
Aug 23, 2011 | 23.98 | 24.79 | 23.66 | 24.62 | 577,845 | +0.72(+2.99%) |
Aug 22, 2011 | 24.40 | 24.81 | 23.81 | 23.91 | 386,112 | -0.19(-0.80%) |
Aug 19, 2011 | 24.01 | 24.76 | 24.01 | 24.10 | 588,974 | -0.01(-0.03%) |
Aug 18, 2011 | 24.49 | 24.73 | 23.76 | 24.11 | 586,662 | -0.72(-2.88%) |
Aug 17, 2011 | 24.91 | 25.04 | 24.48 | 24.83 | 243,162 | +0.01(+0.03%) |
Aug 16, 2011 | 23.87 | 24.94 | 23.87 | 24.82 | 953,130 | +0.75(+3.11%) |
Aug 15, 2011 | 23.68 | 24.17 | 23.67 | 24.07 | 587,457 | +0.48(+2.03%) |
Aug 12, 2011 | 23.56 | 24.47 | 23.43 | 23.59 | 943,053 | +0.16(+0.68%) |
Aug 11, 2011 | 23.49 | 23.89 | 22.30 | 23.43 | 770,796 | -0.15(-0.64%) |
Aug 10, 2011 | 24.71 | 24.71 | 23.40 | 23.58 | 1,202,209 | -1.44(-5.75%) |
Aug 09, 2011 | 25.58 | 25.47 | 23.29 | 25.02 | 1,432,484 | -0.14(-0.57%) |
Aug 08, 2011 | 25.58 | 25.81 | 24.96 | 25.16 | 1,073,432 | -1.04(-3.98%) |
Aug 05, 2011 | 26.80 | 26.80 | 25.38 | 26.21 | 664,066 | -0.40(-1.49%) |
Aug 04, 2011 | 26.76 | 27.07 | 26.57 | 26.60 | 599,536 | -0.41(-1.53%) |
Aug 03, 2011 | 27.38 | 27.51 | 26.64 | 27.02 | 611,889 | -0.30(-1.11%) |
Aug 02, 2011 | 27.53 | 28.07 | 27.32 | 27.32 | 440,390 | -0.33(-1.19%) |