Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.52 | 23.77 | 23.21 | 23.27 | 621,001 | -0.65(-2.72%) |
Oct 28, 2011 | 23.53 | 24.03 | 23.37 | 23.92 | 897,733 | +0.44(+1.86%) |
Oct 27, 2011 | 21.35 | 23.58 | 21.35 | 23.49 | 1,103,953 | +2.21(+10.38%) |
Oct 26, 2011 | 21.20 | 21.47 | 20.55 | 21.28 | 921,382 | +0.48(+2.32%) |
Oct 25, 2011 | 21.41 | 21.53 | 20.74 | 20.80 | 501,798 | -0.81(-3.74%) |
Oct 24, 2011 | 21.27 | 21.66 | 21.27 | 21.60 | 1,026,374 | +0.35(+1.66%) |
Oct 21, 2011 | 21.32 | 21.49 | 21.00 | 21.25 | 515,962 | +0.32(+1.51%) |
Oct 20, 2011 | 20.92 | 21.06 | 20.18 | 20.94 | 289,629 | +0.02(+0.09%) |
Oct 19, 2011 | 21.22 | 21.47 | 20.74 | 20.92 | 327,601 | -0.45(-2.09%) |
Oct 18, 2011 | 20.72 | 21.68 | 20.59 | 21.36 | 561,776 | +0.70(+3.37%) |
Oct 17, 2011 | 21.24 | 21.32 | 20.38 | 20.67 | 564,924 | -0.82(-3.80%) |
Oct 14, 2011 | 21.24 | 21.53 | 20.88 | 21.48 | 287,593 | +0.53(+2.53%) |
Oct 13, 2011 | 20.96 | 21.09 | 20.44 | 20.95 | 328,912 | -0.26(-1.23%) |
Oct 12, 2011 | 20.77 | 21.47 | 20.68 | 21.21 | 387,384 | +0.58(+2.79%) |
Oct 11, 2011 | 20.30 | 20.75 | 20.22 | 20.64 | 421,817 | +0.07(+0.36%) |
Oct 10, 2011 | 19.82 | 20.58 | 19.65 | 20.56 | 533,309 | +1.23(+6.39%) |
Oct 07, 2011 | 20.18 | 20.26 | 19.05 | 19.33 | 450,046 | -0.86(-4.28%) |
Oct 06, 2011 | 20.09 | 20.24 | 19.86 | 20.19 | 457,984 | +0.68(+3.47%) |
Oct 05, 2011 | 19.28 | 19.69 | 19.03 | 19.51 | 605,563 | +0.21(+1.10%) |
Oct 04, 2011 | 17.57 | 19.38 | 17.51 | 19.30 | 897,325 | +1.49(+8.37%) |
Oct 03, 2011 | 18.63 | 19.04 | 17.80 | 17.81 | 1,003,219 | -1.02(-5.41%) |
Sep 30, 2011 | 18.89 | 19.22 | 18.64 | 18.83 | 944,577 | -0.31(-1.60%) |
Sep 29, 2011 | 19.04 | 19.43 | 18.61 | 19.14 | 581,306 | +0.52(+2.79%) |
Sep 28, 2011 | 19.02 | 19.21 | 18.55 | 18.62 | 716,368 | -0.40(-2.09%) |
Sep 27, 2011 | 18.56 | 19.53 | 18.56 | 19.01 | 933,703 | +0.91(+5.01%) |
Sep 26, 2011 | 17.58 | 18.15 | 17.29 | 18.11 | 1,110,447 | +0.68(+3.88%) |
Sep 23, 2011 | 17.16 | 17.55 | 17.07 | 17.43 | 847,815 | +0.22(+1.29%) |
Sep 22, 2011 | 17.56 | 17.71 | 16.90 | 17.21 | 982,353 | -0.80(-4.42%) |
Sep 21, 2011 | 18.76 | 18.89 | 18.01 | 18.01 | 886,893 | -0.72(-3.86%) |
Sep 20, 2011 | 19.06 | 19.26 | 18.69 | 18.73 | 702,326 | -0.24(-1.27%) |
Sep 19, 2011 | 19.03 | 19.22 | 18.86 | 18.97 | 796,443 | -0.57(-2.94%) |
Sep 16, 2011 | 19.89 | 19.92 | 19.38 | 19.54 | 616,454 | -0.22(-1.12%) |
Sep 15, 2011 | 19.88 | 19.92 | 19.54 | 19.77 | 436,624 | +0.09(+0.47%) |
Sep 14, 2011 | 19.69 | 20.05 | 19.10 | 19.67 | 637,132 | +0.23(+1.19%) |
Sep 13, 2011 | 19.15 | 19.51 | 18.97 | 19.44 | 402,639 | +0.34(+1.79%) |
Sep 12, 2011 | 18.62 | 19.13 | 18.51 | 19.10 | 418,884 | +0.21(+1.13%) |
Sep 09, 2011 | 19.32 | 19.37 | 18.62 | 18.89 | 572,174 | -0.70(-3.59%) |
Sep 08, 2011 | 19.98 | 20.26 | 19.47 | 19.59 | 345,694 | -0.58(-2.89%) |
Sep 07, 2011 | 19.59 | 20.22 | 19.53 | 20.17 | 451,487 | +0.95(+4.96%) |
Sep 06, 2011 | 19.00 | 19.29 | 18.69 | 19.22 | 540,233 | -0.31(-1.57%) |
Sep 02, 2011 | 20.14 | 20.14 | 19.42 | 19.52 | 583,132 | -1.18(-5.68%) |
Sep 01, 2011 | 21.17 | 21.27 | 20.58 | 20.70 | 1,256,480 | -0.52(-2.44%) |
Aug 31, 2011 | 21.57 | 21.89 | 21.01 | 21.22 | 480,486 | -0.20(-0.95%) |
Aug 30, 2011 | 21.16 | 21.59 | 20.95 | 21.42 | 492,385 | +0.10(+0.48%) |
Aug 29, 2011 | 20.84 | 21.37 | 20.74 | 21.32 | 564,640 | +0.79(+3.83%) |
Aug 26, 2011 | 19.60 | 20.69 | 19.43 | 20.53 | 707,624 | +0.76(+3.84%) |
Aug 25, 2011 | 20.14 | 20.25 | 19.39 | 19.77 | 973,268 | -0.21(-1.07%) |
Aug 24, 2011 | 20.05 | 20.27 | 19.89 | 19.99 | 1,307,733 | -0.06(-0.28%) |
Aug 23, 2011 | 19.38 | 20.07 | 19.05 | 20.04 | 1,476,834 | +0.77(+3.99%) |
Aug 22, 2011 | 19.75 | 19.77 | 18.99 | 19.27 | 540,402 | +0.01(+0.05%) |
Aug 19, 2011 | 19.49 | 20.24 | 19.18 | 19.26 | 808,656 | -0.63(-3.17%) |
Aug 18, 2011 | 20.78 | 20.93 | 19.78 | 19.89 | 947,277 | -1.48(-6.93%) |
Aug 17, 2011 | 21.80 | 22.19 | 21.24 | 21.38 | 556,646 | -0.39(-1.79%) |
Aug 16, 2011 | 21.93 | 22.16 | 21.59 | 21.77 | 292,223 | -0.45(-2.04%) |
Aug 15, 2011 | 22.11 | 22.27 | 21.80 | 22.22 | 463,268 | +0.35(+1.61%) |
Aug 12, 2011 | 22.17 | 22.39 | 21.72 | 21.87 | 563,375 | -0.02(-0.08%) |
Aug 11, 2011 | 20.80 | 22.29 | 20.64 | 21.89 | 522,284 | +1.23(+5.96%) |
Aug 10, 2011 | 21.69 | 21.77 | 20.64 | 20.65 | 856,740 | -1.69(-7.58%) |
Aug 09, 2011 | 22.30 | 22.36 | 20.80 | 22.35 | 886,302 | +1.02(+4.78%) |
Aug 08, 2011 | 22.30 | 22.81 | 21.30 | 21.33 | 1,271,670 | -1.50(-6.57%) |
Aug 05, 2011 | 23.71 | 23.91 | 22.71 | 22.83 | 909,025 | -0.60(-2.57%) |
Aug 04, 2011 | 24.41 | 24.53 | 23.41 | 23.43 | 787,994 | -1.26(-5.10%) |
Aug 03, 2011 | 24.14 | 24.78 | 23.88 | 24.69 | 580,385 | +0.50(+2.07%) |
Aug 02, 2011 | 25.32 | 25.74 | 24.13 | 24.19 | 677,403 | -1.32(-5.16%) |