Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.53 | 20.57 | 20.11 | 20.11 | 1,562,328 | -0.05(-0.25%) |
Oct 28, 2011 | 20.27 | 20.47 | 20.07 | 20.16 | 1,137,594 | -0.20(-0.98%) |
Oct 27, 2011 | 20.87 | 20.95 | 20.05 | 20.36 | 2,562,379 | -0.46(-2.21%) |
Oct 26, 2011 | 20.76 | 20.90 | 20.39 | 20.82 | 1,547,644 | +0.49(+2.41%) |
Oct 25, 2011 | 20.37 | 20.61 | 20.27 | 20.33 | 1,310,051 | +0.05(+0.25%) |
Oct 24, 2011 | 20.05 | 20.35 | 19.93 | 20.28 | 1,825,609 | +0.86(+4.43%) |
Oct 21, 2011 | 19.29 | 19.59 | 19.28 | 19.42 | 910,714 | +0.02(+0.10%) |
Oct 20, 2011 | 19.52 | 19.69 | 19.24 | 19.40 | 1,364,245 | -0.52(-2.61%) |
Oct 19, 2011 | 20.00 | 20.30 | 19.89 | 19.92 | 1,590,100 | +0.12(+0.61%) |
Oct 18, 2011 | 19.37 | 19.89 | 19.19 | 19.80 | 2,214,177 | +0.29(+1.49%) |
Oct 17, 2011 | 19.57 | 19.65 | 19.35 | 19.51 | 2,424,242 | +0.39(+2.04%) |
Oct 14, 2011 | 19.20 | 19.28 | 18.85 | 19.12 | 2,515,113 | -0.83(-4.16%) |
Oct 13, 2011 | 19.93 | 20.13 | 19.65 | 19.95 | 1,570,013 | -0.30(-1.48%) |
Oct 12, 2011 | 19.80 | 20.50 | 19.79 | 20.25 | 1,710,469 | +0.34(+1.71%) |
Oct 11, 2011 | 19.64 | 20.00 | 19.50 | 19.91 | 1,192,250 | +0.22(+1.12%) |
Oct 10, 2011 | 19.20 | 19.69 | 19.16 | 19.69 | 1,681,130 | +0.19(+0.97%) |
Oct 07, 2011 | 19.77 | 19.86 | 19.49 | 19.50 | 1,118,145 | -0.45(-2.26%) |
Oct 06, 2011 | 19.68 | 19.98 | 19.68 | 19.95 | 1,272,176 | +0.19(+0.96%) |
Oct 05, 2011 | 19.31 | 19.80 | 19.16 | 19.76 | 1,657,836 | +0.53(+2.76%) |
Oct 04, 2011 | 18.86 | 19.25 | 18.55 | 19.23 | 2,404,815 | -0.13(-0.67%) |
Oct 03, 2011 | 19.61 | 20.40 | 19.36 | 19.36 | 2,596,410 | -1.04(-5.10%) |
Sep 30, 2011 | 20.74 | 21.05 | 20.40 | 20.40 | 1,480,900 | -0.75(-3.55%) |
Sep 29, 2011 | 21.38 | 21.43 | 21.01 | 21.15 | 2,086,511 | +0.24(+1.15%) |
Sep 28, 2011 | 21.46 | 21.50 | 20.90 | 20.91 | 801,816 | -0.48(-2.24%) |
Sep 27, 2011 | 21.12 | 21.65 | 21.11 | 21.39 | 2,290,815 | +0.73(+3.53%) |
Sep 26, 2011 | 20.37 | 20.70 | 20.03 | 20.66 | 1,991,072 | -0.03(-0.14%) |
Sep 23, 2011 | 20.36 | 20.74 | 20.31 | 20.69 | 1,479,519 | +0.13(+0.63%) |
Sep 22, 2011 | 20.79 | 20.97 | 20.33 | 20.56 | 1,926,768 | -0.90(-4.19%) |
Sep 21, 2011 | 22.05 | 22.19 | 21.45 | 21.46 | 1,150,223 | -0.62(-2.81%) |
Sep 20, 2011 | 22.47 | 22.50 | 21.54 | 22.08 | 2,280,131 | +0.01(+0.05%) |
Sep 19, 2011 | 21.60 | 22.19 | 21.48 | 22.07 | 1,963,698 | +0.15(+0.68%) |
Sep 16, 2011 | 21.75 | 21.97 | 21.65 | 21.92 | 1,995,822 | -0.47(-2.10%) |
Sep 15, 2011 | 22.38 | 22.40 | 22.13 | 22.39 | 1,111,739 | +0.42(+1.91%) |
Sep 14, 2011 | 21.63 | 22.12 | 21.38 | 21.97 | 1,517,674 | +0.53(+2.47%) |
Sep 13, 2011 | 21.36 | 21.44 | 21.18 | 21.44 | 784,987 | +0.12(+0.56%) |
Sep 12, 2011 | 21.20 | 21.44 | 20.94 | 21.32 | 1,037,341 | -0.02(-0.09%) |
Sep 09, 2011 | 21.69 | 21.77 | 21.25 | 21.34 | 1,833,248 | -0.06(-0.28%) |
Sep 08, 2011 | 21.42 | 21.65 | 21.31 | 21.40 | 1,131,219 | -0.18(-0.83%) |
Sep 07, 2011 | 21.50 | 21.73 | 21.43 | 21.58 | 1,367,411 | +0.35(+1.65%) |
Sep 06, 2011 | 20.63 | 21.24 | 20.63 | 21.23 | 1,883,340 | +0.24(+1.14%) |
Sep 02, 2011 | 20.80 | 21.18 | 20.75 | 20.99 | 2,131,952 | +0.10(+0.48%) |
Sep 01, 2011 | 20.96 | 21.25 | 20.82 | 20.89 | 1,596,781 | -0.26(-1.23%) |
Aug 31, 2011 | 21.14 | 21.27 | 20.89 | 21.15 | 1,577,323 | +0.38(+1.83%) |
Aug 30, 2011 | 20.61 | 20.90 | 20.54 | 20.77 | 1,924,643 | +0.39(+1.91%) |
Aug 29, 2011 | 20.05 | 20.40 | 20.04 | 20.38 | 1,747,041 | +0.54(+2.72%) |
Aug 26, 2011 | 19.41 | 19.93 | 19.08 | 19.84 | 2,671,856 | +0.00(+0.00%) |
Aug 25, 2011 | 19.85 | 20.24 | 19.79 | 19.84 | 3,392,138 | +0.81(+4.26%) |
Aug 24, 2011 | 18.19 | 19.30 | 18.08 | 19.03 | 4,827,444 | +1.08(+6.02%) |
Aug 23, 2011 | 17.43 | 17.98 | 17.35 | 17.95 | 2,540,418 | +0.50(+2.87%) |
Aug 22, 2011 | 17.41 | 17.64 | 17.17 | 17.45 | 2,496,598 | -0.14(-0.80%) |
Aug 19, 2011 | 17.99 | 18.25 | 17.58 | 17.59 | 3,882,769 | -0.66(-3.62%) |
Aug 18, 2011 | 18.39 | 18.54 | 18.12 | 18.25 | 2,351,761 | -0.60(-3.18%) |
Aug 17, 2011 | 18.94 | 19.08 | 18.77 | 18.85 | 1,550,714 | -0.08(-0.42%) |
Aug 16, 2011 | 18.73 | 19.08 | 18.69 | 18.93 | 1,797,140 | -0.05(-0.26%) |
Aug 15, 2011 | 18.71 | 18.99 | 18.61 | 18.98 | 1,207,653 | +0.65(+3.55%) |
Aug 12, 2011 | 18.21 | 18.59 | 18.00 | 18.33 | 3,086,605 | -0.16(-0.87%) |
Aug 11, 2011 | 17.71 | 18.61 | 17.69 | 18.49 | 2,525,304 | +0.84(+4.76%) |
Aug 10, 2011 | 17.71 | 18.21 | 17.59 | 17.65 | 6,493,231 | -0.70(-3.81%) |
Aug 09, 2011 | 18.07 | 18.35 | 17.71 | 18.35 | 5,180,843 | +0.51(+2.86%) |
Aug 08, 2011 | 18.07 | 18.41 | 17.84 | 17.84 | 6,239,225 | -1.43(-7.42%) |
Aug 05, 2011 | 19.25 | 19.35 | 18.78 | 19.27 | 3,790,538 | -0.06(-0.31%) |
Aug 04, 2011 | 19.57 | 19.79 | 19.33 | 19.33 | 3,195,616 | -0.56(-2.82%) |
Aug 03, 2011 | 19.75 | 19.91 | 19.44 | 19.89 | 2,222,316 | +0.04(+0.20%) |
Aug 02, 2011 | 20.01 | 20.17 | 19.85 | 19.85 | 1,514,075 | -0.18(-0.90%) |