Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.81 | 26.11 | 25.05 | 25.05 | 123,439 | -1.22(-4.63%) |
Oct 28, 2011 | 25.35 | 26.47 | 25.20 | 26.26 | 125,278 | +0.91(+3.60%) |
Oct 27, 2011 | 25.30 | 25.60 | 24.89 | 25.35 | 197,891 | +0.91(+3.73%) |
Oct 26, 2011 | 24.34 | 24.79 | 23.42 | 24.44 | 113,293 | +0.51(+2.12%) |
Oct 25, 2011 | 25.05 | 25.15 | 23.93 | 23.93 | 135,249 | -1.32(-5.22%) |
Oct 24, 2011 | 25.86 | 26.11 | 25.00 | 25.25 | 132,621 | -0.51(-1.97%) |
Oct 21, 2011 | 25.71 | 25.81 | 25.10 | 25.76 | 104,431 | +0.91(+3.67%) |
Oct 20, 2011 | 25.35 | 26.01 | 24.13 | 24.84 | 84,488 | -0.10(-0.41%) |
Oct 19, 2011 | 25.96 | 26.31 | 24.84 | 24.94 | 78,081 | -1.01(-3.91%) |
Oct 18, 2011 | 24.29 | 26.21 | 23.83 | 25.96 | 121,922 | +1.88(+7.79%) |
Oct 17, 2011 | 25.25 | 25.55 | 24.03 | 24.08 | 76,288 | -1.01(-4.04%) |
Oct 14, 2011 | 25.25 | 25.34 | 24.49 | 25.10 | 65,306 | +0.30(+1.23%) |
Oct 13, 2011 | 24.84 | 25.00 | 23.83 | 24.79 | 72,252 | -0.35(-1.41%) |
Oct 12, 2011 | 24.59 | 25.45 | 24.34 | 25.15 | 123,487 | +1.17(+4.86%) |
Oct 11, 2011 | 22.41 | 24.03 | 22.05 | 23.98 | 98,799 | +1.47(+6.53%) |
Oct 10, 2011 | 22.05 | 23.12 | 21.60 | 22.51 | 124,892 | +1.37(+6.48%) |
Oct 07, 2011 | 21.85 | 21.85 | 20.34 | 21.14 | 113,215 | -0.51(-2.34%) |
Oct 06, 2011 | 22.21 | 22.46 | 21.29 | 21.65 | 164,705 | -0.66(-2.95%) |
Oct 05, 2011 | 22.66 | 22.66 | 21.55 | 22.31 | 114,531 | -0.10(-0.45%) |
Oct 04, 2011 | 19.37 | 22.56 | 17.64 | 22.41 | 289,130 | +2.79(+14.21%) |
Oct 03, 2011 | 23.07 | 23.32 | 19.62 | 19.62 | 279,855 | -3.70(-15.87%) |
Sep 30, 2011 | 24.84 | 25.25 | 23.27 | 23.32 | 120,625 | -1.88(-7.44%) |
Sep 29, 2011 | 25.96 | 26.26 | 24.26 | 25.20 | 124,516 | -0.20(-0.80%) |
Sep 28, 2011 | 27.83 | 27.83 | 25.35 | 25.40 | 129,269 | -2.79(-9.89%) |
Sep 27, 2011 | 28.09 | 29.10 | 27.73 | 28.19 | 75,690 | +0.41(+1.46%) |
Sep 26, 2011 | 27.68 | 27.89 | 26.97 | 27.78 | 47,216 | +0.30(+1.11%) |
Sep 23, 2011 | 26.31 | 27.63 | 26.31 | 27.48 | 61,828 | +1.17(+4.43%) |
Sep 22, 2011 | 27.58 | 27.94 | 26.31 | 26.31 | 152,766 | -2.08(-7.32%) |
Sep 21, 2011 | 29.51 | 29.91 | 28.34 | 28.39 | 85,210 | -1.06(-3.61%) |
Sep 20, 2011 | 30.42 | 30.78 | 29.46 | 29.46 | 53,978 | -0.96(-3.17%) |
Sep 19, 2011 | 30.57 | 30.57 | 29.66 | 30.42 | 52,260 | -0.20(-0.66%) |
Sep 16, 2011 | 31.59 | 31.64 | 30.42 | 30.62 | 57,104 | -0.76(-2.42%) |
Sep 15, 2011 | 30.78 | 31.43 | 30.32 | 31.38 | 57,092 | +0.96(+3.17%) |
Sep 14, 2011 | 30.27 | 30.72 | 29.41 | 30.42 | 69,832 | +0.25(+0.84%) |
Sep 13, 2011 | 29.36 | 30.27 | 29.15 | 30.17 | 66,229 | +1.06(+3.66%) |
Sep 12, 2011 | 28.80 | 29.61 | 28.34 | 29.10 | 59,040 | +0.05(+0.17%) |
Sep 09, 2011 | 29.76 | 30.07 | 28.54 | 29.05 | 120,492 | -0.91(-3.05%) |
Sep 08, 2011 | 31.13 | 31.69 | 29.91 | 29.96 | 73,436 | -1.42(-4.52%) |
Sep 07, 2011 | 30.83 | 31.49 | 30.72 | 31.38 | 62,258 | +1.17(+3.86%) |
Sep 06, 2011 | 30.17 | 30.57 | 29.71 | 30.22 | 91,535 | -0.51(-1.65%) |
Sep 02, 2011 | 30.83 | 31.18 | 30.52 | 30.72 | 69,052 | -0.76(-2.42%) |
Sep 01, 2011 | 32.85 | 33.41 | 31.38 | 31.49 | 63,023 | -1.47(-4.46%) |
Aug 31, 2011 | 34.17 | 34.83 | 32.45 | 32.96 | 92,315 | -1.17(-3.42%) |
Aug 30, 2011 | 32.60 | 34.43 | 32.50 | 34.12 | 115,963 | +1.42(+4.34%) |
Aug 29, 2011 | 31.23 | 32.85 | 31.18 | 32.70 | 82,776 | +1.72(+5.56%) |
Aug 26, 2011 | 30.52 | 31.23 | 29.76 | 30.98 | 76,426 | +0.66(+2.17%) |
Aug 25, 2011 | 31.23 | 31.74 | 30.01 | 30.32 | 71,747 | -0.66(-2.13%) |
Aug 24, 2011 | 30.12 | 31.08 | 29.81 | 30.98 | 84,517 | +0.71(+2.35%) |
Aug 23, 2011 | 31.18 | 31.33 | 29.76 | 30.27 | 207,257 | -0.61(-1.97%) |
Aug 22, 2011 | 32.70 | 32.96 | 30.72 | 30.88 | 95,821 | -0.86(-2.72%) |
Aug 19, 2011 | 32.45 | 33.36 | 31.54 | 31.74 | 82,717 | -0.56(-1.73%) |
Aug 18, 2011 | 33.51 | 33.51 | 31.69 | 32.30 | 111,735 | -2.03(-5.91%) |
Aug 17, 2011 | 34.53 | 34.73 | 33.72 | 34.32 | 69,312 | +0.61(+1.80%) |
Aug 16, 2011 | 34.26 | 34.40 | 33.27 | 33.72 | 213,455 | -0.74(-2.14%) |
Aug 15, 2011 | 34.60 | 36.12 | 34.31 | 34.45 | 139,310 | +0.25(+0.72%) |
Aug 12, 2011 | 33.86 | 34.85 | 33.42 | 34.21 | 97,169 | +0.69(+2.05%) |
Aug 11, 2011 | 31.11 | 34.30 | 31.11 | 33.52 | 202,383 | +2.70(+8.77%) |
Aug 10, 2011 | 32.19 | 32.73 | 30.77 | 30.82 | 183,509 | -2.11(-6.42%) |
Aug 09, 2011 | 32.24 | 33.47 | 29.78 | 32.93 | 213,192 | +2.60(+8.59%) |
Aug 08, 2011 | 32.24 | 32.63 | 29.98 | 30.32 | 196,421 | -3.44(-10.19%) |
Aug 05, 2011 | 34.45 | 35.73 | 32.19 | 33.77 | 205,797 | -0.44(-1.29%) |
Aug 04, 2011 | 36.37 | 36.95 | 34.21 | 34.21 | 170,999 | -2.90(-7.81%) |
Aug 03, 2011 | 37.99 | 38.19 | 34.99 | 37.11 | 138,369 | -0.88(-2.33%) |
Aug 02, 2011 | 40.35 | 40.74 | 37.80 | 37.99 | 166,343 | -3.24(-7.87%) |