Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.69 | 24.22 | 23.54 | 24.07 | 910,027 | -0.08(-0.33%) |
Oct 28, 2011 | 24.14 | 24.23 | 23.82 | 24.15 | 1,038,474 | +0.01(+0.05%) |
Oct 27, 2011 | 23.96 | 24.33 | 23.51 | 24.14 | 1,313,985 | +1.01(+4.37%) |
Oct 26, 2011 | 23.18 | 23.33 | 22.57 | 23.13 | 721,525 | +0.20(+0.89%) |
Oct 25, 2011 | 23.31 | 23.31 | 22.87 | 22.93 | 703,901 | -0.49(-2.07%) |
Oct 24, 2011 | 22.97 | 23.65 | 22.85 | 23.41 | 892,995 | +0.46(+2.00%) |
Oct 21, 2011 | 22.52 | 22.96 | 22.28 | 22.95 | 896,925 | +0.93(+4.23%) |
Oct 20, 2011 | 21.81 | 22.04 | 21.23 | 22.02 | 678,550 | +0.21(+0.96%) |
Oct 19, 2011 | 22.19 | 22.37 | 21.72 | 21.81 | 1,004,548 | -0.43(-1.92%) |
Oct 18, 2011 | 21.47 | 22.36 | 21.35 | 22.24 | 1,065,756 | +0.83(+3.86%) |
Oct 17, 2011 | 21.74 | 21.76 | 21.36 | 21.41 | 1,044,317 | -0.46(-2.10%) |
Oct 14, 2011 | 21.38 | 21.93 | 21.36 | 21.87 | 1,433,264 | +0.77(+3.64%) |
Oct 13, 2011 | 21.12 | 21.33 | 20.52 | 21.10 | 1,288,281 | -0.12(-0.56%) |
Oct 12, 2011 | 20.99 | 21.55 | 20.78 | 21.22 | 960,293 | +0.45(+2.15%) |
Oct 11, 2011 | 21.02 | 21.06 | 20.49 | 20.77 | 1,258,039 | -0.47(-2.22%) |
Oct 10, 2011 | 20.26 | 21.26 | 20.22 | 21.25 | 1,115,974 | +1.42(+7.15%) |
Oct 07, 2011 | 20.71 | 20.84 | 19.79 | 19.83 | 915,738 | -0.81(-3.94%) |
Oct 06, 2011 | 20.33 | 20.66 | 20.18 | 20.64 | 855,407 | +0.71(+3.56%) |
Oct 05, 2011 | 20.52 | 20.52 | 19.11 | 19.93 | 1,126,732 | -0.56(-2.75%) |
Oct 04, 2011 | 19.01 | 20.56 | 18.60 | 20.50 | 1,606,494 | +1.31(+6.80%) |
Oct 03, 2011 | 20.58 | 20.78 | 19.18 | 19.19 | 1,310,791 | -1.35(-6.55%) |
Sep 30, 2011 | 20.83 | 21.12 | 20.52 | 20.54 | 1,639,493 | -0.60(-2.86%) |
Sep 29, 2011 | 21.07 | 21.30 | 20.68 | 21.14 | 902,738 | +0.54(+2.64%) |
Sep 28, 2011 | 21.08 | 21.24 | 20.56 | 20.60 | 1,093,040 | -0.56(-2.64%) |
Sep 27, 2011 | 21.14 | 21.56 | 20.88 | 21.15 | 963,736 | +0.45(+2.16%) |
Sep 26, 2011 | 20.67 | 20.73 | 20.10 | 20.71 | 621,321 | +0.29(+1.40%) |
Sep 23, 2011 | 20.05 | 20.45 | 19.94 | 20.42 | 741,425 | +0.23(+1.16%) |
Sep 22, 2011 | 20.15 | 20.75 | 19.86 | 20.19 | 1,088,626 | -0.75(-3.60%) |
Sep 21, 2011 | 22.24 | 22.42 | 20.89 | 20.94 | 950,937 | -1.31(-5.89%) |
Sep 20, 2011 | 22.50 | 22.69 | 22.23 | 22.25 | 711,889 | -0.18(-0.78%) |
Sep 19, 2011 | 22.26 | 22.63 | 22.26 | 22.43 | 1,169,055 | -0.36(-1.59%) |
Sep 16, 2011 | 22.41 | 22.82 | 22.20 | 22.79 | 1,364,822 | +0.42(+1.89%) |
Sep 15, 2011 | 22.11 | 22.37 | 21.90 | 22.37 | 670,513 | +0.45(+2.07%) |
Sep 14, 2011 | 21.82 | 22.05 | 21.28 | 21.91 | 830,543 | +0.33(+1.53%) |
Sep 13, 2011 | 21.56 | 21.80 | 21.32 | 21.58 | 580,398 | +0.01(+0.06%) |
Sep 12, 2011 | 21.13 | 21.58 | 21.03 | 21.57 | 891,993 | +0.12(+0.54%) |
Sep 09, 2011 | 22.04 | 22.25 | 21.30 | 21.45 | 841,278 | -0.92(-4.09%) |
Sep 08, 2011 | 22.78 | 22.95 | 22.29 | 22.37 | 874,698 | -0.47(-2.07%) |
Sep 07, 2011 | 22.31 | 22.91 | 21.99 | 22.84 | 850,180 | +0.88(+4.02%) |
Sep 06, 2011 | 21.19 | 22.09 | 21.19 | 21.96 | 633,036 | +0.04(+0.18%) |
Sep 02, 2011 | 21.93 | 22.39 | 21.87 | 21.92 | 947,180 | -0.53(-2.37%) |
Sep 01, 2011 | 23.26 | 23.30 | 22.29 | 22.45 | 1,123,893 | -0.74(-3.19%) |
Aug 31, 2011 | 23.21 | 23.39 | 22.91 | 23.19 | 1,141,084 | +0.10(+0.45%) |
Aug 30, 2011 | 23.10 | 23.24 | 22.63 | 23.09 | 521,221 | -0.08(-0.34%) |
Aug 29, 2011 | 22.47 | 23.19 | 22.46 | 23.17 | 1,005,700 | +0.92(+4.14%) |
Aug 26, 2011 | 22.05 | 22.43 | 21.48 | 22.24 | 1,572,772 | +0.04(+0.18%) |
Aug 25, 2011 | 23.08 | 23.36 | 21.99 | 22.21 | 971,643 | -0.71(-3.09%) |
Aug 24, 2011 | 22.61 | 23.10 | 22.46 | 22.91 | 991,006 | +0.23(+1.03%) |
Aug 23, 2011 | 22.39 | 22.76 | 22.08 | 22.68 | 1,086,956 | +0.38(+1.69%) |
Aug 22, 2011 | 22.93 | 22.93 | 21.94 | 22.30 | 1,040,764 | -0.03(-0.15%) |
Aug 19, 2011 | 22.25 | 23.04 | 22.17 | 22.34 | 1,408,699 | -0.24(-1.06%) |
Aug 18, 2011 | 22.48 | 22.80 | 22.07 | 22.58 | 2,192,796 | -0.69(-2.96%) |
Aug 17, 2011 | 22.90 | 23.35 | 22.83 | 23.26 | 1,159,212 | +0.50(+2.20%) |
Aug 16, 2011 | 22.64 | 23.21 | 22.36 | 22.76 | 1,087,994 | -0.18(-0.76%) |
Aug 15, 2011 | 22.23 | 22.95 | 22.07 | 22.94 | 903,982 | +0.88(+4.00%) |
Aug 12, 2011 | 22.35 | 22.67 | 21.92 | 22.06 | 1,058,322 | -0.03(-0.12%) |
Aug 11, 2011 | 20.74 | 22.58 | 20.52 | 22.08 | 1,174,556 | +1.48(+7.18%) |
Aug 10, 2011 | 20.57 | 21.80 | 20.54 | 20.60 | 1,420,459 | -0.78(-3.64%) |
Aug 09, 2011 | 20.83 | 21.39 | 19.36 | 21.38 | 2,416,703 | +1.90(+9.76%) |
Aug 08, 2011 | 20.83 | 21.47 | 19.46 | 19.48 | 1,686,145 | -2.38(-10.90%) |
Aug 05, 2011 | 22.69 | 22.74 | 21.29 | 21.86 | 1,453,390 | -0.56(-2.49%) |
Aug 04, 2011 | 23.41 | 23.61 | 22.39 | 22.42 | 954,354 | -1.27(-5.34%) |
Aug 03, 2011 | 24.30 | 24.30 | 23.47 | 23.69 | 2,124,662 | -0.55(-2.28%) |
Aug 02, 2011 | 24.83 | 25.10 | 24.19 | 24.24 | 1,094,568 | -0.81(-3.24%) |