Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.90 | 25.35 | 24.70 | 24.99 | 184,097 | -0.35(-1.38%) |
Oct 28, 2011 | 25.43 | 25.78 | 25.21 | 25.34 | 300,751 | -0.32(-1.23%) |
Oct 27, 2011 | 25.34 | 25.69 | 25.26 | 25.66 | 841,476 | +0.74(+2.95%) |
Oct 26, 2011 | 25.32 | 25.32 | 24.66 | 24.93 | 345,293 | -0.02(-0.07%) |
Oct 25, 2011 | 25.36 | 25.56 | 24.87 | 24.94 | 273,223 | -0.62(-2.44%) |
Oct 24, 2011 | 25.27 | 25.75 | 25.23 | 25.57 | 570,977 | +0.43(+1.70%) |
Oct 21, 2011 | 25.49 | 25.49 | 24.72 | 25.14 | 477,700 | -0.28(-1.11%) |
Oct 20, 2011 | 24.55 | 25.54 | 24.48 | 25.42 | 385,697 | +0.84(+3.41%) |
Oct 19, 2011 | 24.88 | 25.28 | 24.53 | 24.58 | 480,098 | -0.22(-0.90%) |
Oct 18, 2011 | 24.60 | 24.99 | 24.29 | 24.81 | 589,976 | +0.26(+1.05%) |
Oct 17, 2011 | 24.96 | 25.23 | 24.40 | 24.55 | 419,678 | -0.72(-2.84%) |
Oct 14, 2011 | 25.09 | 25.46 | 24.86 | 25.27 | 353,381 | +0.47(+1.90%) |
Oct 13, 2011 | 24.92 | 25.17 | 24.68 | 24.80 | 296,212 | -0.38(-1.53%) |
Oct 12, 2011 | 25.14 | 25.32 | 24.92 | 25.18 | 328,383 | +0.10(+0.41%) |
Oct 11, 2011 | 24.68 | 25.49 | 24.20 | 25.08 | 502,313 | +0.09(+0.38%) |
Oct 10, 2011 | 23.78 | 25.00 | 23.78 | 24.99 | 309,438 | +1.59(+6.80%) |
Oct 07, 2011 | 24.12 | 24.29 | 23.14 | 23.39 | 292,312 | -0.62(-2.57%) |
Oct 06, 2011 | 23.57 | 24.06 | 23.06 | 24.01 | 283,422 | +0.61(+2.59%) |
Oct 05, 2011 | 22.84 | 23.49 | 22.52 | 23.40 | 252,942 | +0.53(+2.32%) |
Oct 04, 2011 | 21.17 | 22.93 | 21.01 | 22.87 | 580,303 | +1.54(+7.22%) |
Oct 03, 2011 | 22.11 | 22.29 | 21.29 | 21.33 | 580,976 | -1.06(-4.74%) |
Sep 30, 2011 | 22.79 | 23.09 | 22.37 | 22.39 | 370,251 | -0.84(-3.61%) |
Sep 29, 2011 | 23.50 | 23.50 | 22.63 | 23.23 | 378,511 | +0.24(+1.04%) |
Sep 28, 2011 | 23.30 | 23.64 | 22.95 | 22.99 | 640,904 | -0.36(-1.54%) |
Sep 27, 2011 | 22.91 | 23.91 | 22.67 | 23.35 | 299,935 | +1.02(+4.56%) |
Sep 26, 2011 | 22.13 | 22.36 | 21.65 | 22.33 | 275,206 | +0.36(+1.64%) |
Sep 23, 2011 | 21.80 | 22.18 | 21.64 | 21.97 | 341,082 | +0.15(+0.71%) |
Sep 22, 2011 | 22.20 | 22.58 | 21.51 | 21.82 | 507,776 | -1.11(-4.85%) |
Sep 21, 2011 | 23.46 | 23.71 | 22.90 | 22.93 | 319,397 | -0.52(-2.22%) |
Sep 20, 2011 | 23.83 | 24.24 | 23.43 | 23.45 | 377,877 | -0.24(-1.01%) |
Sep 19, 2011 | 23.48 | 23.89 | 23.36 | 23.69 | 364,178 | -0.03(-0.14%) |
Sep 16, 2011 | 23.62 | 23.83 | 23.47 | 23.73 | 567,237 | +0.27(+1.13%) |
Sep 15, 2011 | 22.87 | 23.48 | 22.62 | 23.46 | 305,228 | +0.79(+3.47%) |
Sep 14, 2011 | 22.16 | 23.02 | 21.78 | 22.68 | 299,258 | +0.78(+3.55%) |
Sep 13, 2011 | 21.13 | 22.07 | 21.10 | 21.90 | 290,597 | +0.83(+3.94%) |
Sep 12, 2011 | 20.43 | 21.09 | 20.34 | 21.07 | 281,391 | +0.28(+1.36%) |
Sep 09, 2011 | 21.03 | 21.29 | 20.49 | 20.79 | 315,668 | -0.59(-2.76%) |
Sep 08, 2011 | 21.56 | 21.78 | 21.23 | 21.38 | 267,473 | -0.36(-1.65%) |
Sep 07, 2011 | 21.17 | 21.78 | 21.05 | 21.73 | 480,243 | +0.92(+4.40%) |
Sep 06, 2011 | 20.58 | 21.02 | 20.45 | 20.82 | 368,667 | -0.50(-2.37%) |
Sep 02, 2011 | 21.38 | 21.56 | 21.18 | 21.32 | 441,569 | -0.50(-2.31%) |
Sep 01, 2011 | 22.21 | 22.65 | 21.66 | 21.83 | 335,593 | -0.35(-1.58%) |
Aug 31, 2011 | 22.50 | 22.93 | 21.89 | 22.18 | 718,646 | -0.15(-0.65%) |
Aug 30, 2011 | 22.28 | 22.55 | 21.84 | 22.33 | 399,133 | -0.03(-0.15%) |
Aug 29, 2011 | 21.93 | 22.74 | 21.93 | 22.36 | 388,989 | +0.62(+2.87%) |
Aug 26, 2011 | 20.81 | 21.75 | 20.71 | 21.73 | 313,408 | +0.68(+3.25%) |
Aug 25, 2011 | 21.86 | 22.03 | 20.99 | 21.05 | 382,959 | -0.61(-2.80%) |
Aug 24, 2011 | 21.62 | 22.16 | 21.43 | 21.66 | 276,171 | +0.03(+0.16%) |
Aug 23, 2011 | 20.62 | 21.64 | 20.31 | 21.62 | 309,644 | +1.15(+5.60%) |
Aug 22, 2011 | 20.54 | 20.95 | 19.96 | 20.48 | 379,037 | +0.50(+2.48%) |
Aug 19, 2011 | 19.70 | 20.80 | 19.66 | 19.98 | 434,128 | -0.15(-0.72%) |
Aug 18, 2011 | 20.97 | 21.12 | 19.96 | 20.13 | 379,245 | -1.53(-7.07%) |
Aug 17, 2011 | 21.87 | 22.02 | 21.50 | 21.66 | 241,431 | -0.15(-0.67%) |
Aug 16, 2011 | 21.34 | 22.09 | 21.25 | 21.80 | 385,066 | +0.21(+0.95%) |
Aug 15, 2011 | 21.23 | 21.62 | 20.96 | 21.60 | 210,718 | +0.52(+2.48%) |
Aug 12, 2011 | 21.11 | 21.30 | 20.55 | 21.08 | 367,179 | +0.21(+1.03%) |
Aug 11, 2011 | 20.06 | 21.20 | 19.90 | 20.86 | 639,971 | +0.83(+4.14%) |
Aug 10, 2011 | 20.56 | 21.82 | 20.00 | 20.03 | 576,029 | -1.15(-5.42%) |
Aug 09, 2011 | 20.66 | 21.26 | 19.38 | 21.18 | 794,463 | +1.96(+10.22%) |
Aug 08, 2011 | 20.49 | 21.37 | 19.22 | 19.22 | 776,695 | -1.93(-9.13%) |
Aug 05, 2011 | 22.07 | 22.07 | 20.76 | 21.15 | 548,037 | -0.55(-2.55%) |
Aug 04, 2011 | 22.99 | 23.23 | 21.69 | 21.70 | 731,809 | -1.75(-7.47%) |
Aug 03, 2011 | 22.56 | 23.50 | 22.38 | 23.45 | 623,907 | +0.88(+3.92%) |
Aug 02, 2011 | 22.46 | 22.97 | 22.46 | 22.57 | 664,457 | -0.05(-0.23%) |