Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 17.00 | 18.06 | 16.86 | 17.67 | 4,345,030 | +0.43(+2.49%) |
Oct 28, 2011 | 16.75 | 17.35 | 16.27 | 17.24 | 5,242,837 | +0.24(+1.41%) |
Oct 27, 2011 | 16.89 | 17.23 | 16.52 | 17.00 | 4,771,218 | +0.55(+3.34%) |
Oct 26, 2011 | 16.52 | 16.72 | 15.81 | 16.45 | 3,699,589 | +0.15(+0.92%) |
Oct 25, 2011 | 16.85 | 16.87 | 16.27 | 16.30 | 4,815,960 | -0.71(-4.17%) |
Oct 24, 2011 | 15.32 | 17.03 | 15.30 | 17.01 | 8,357,928 | +1.76(+11.54%) |
Oct 21, 2011 | 15.43 | 15.49 | 14.95 | 15.25 | 4,147,870 | +0.02(+0.13%) |
Oct 20, 2011 | 15.46 | 15.72 | 14.95 | 15.23 | 6,021,078 | -0.13(-0.85%) |
Oct 19, 2011 | 16.49 | 17.08 | 15.36 | 15.36 | 11,551,144 | -0.79(-4.89%) |
Oct 18, 2011 | 17.38 | 17.45 | 16.08 | 16.15 | 26,707,308 | -10.49(-39.38%) |
Oct 17, 2011 | 26.85 | 27.42 | 26.52 | 26.64 | 5,261,700 | -0.33(-1.22%) |
Oct 14, 2011 | 27.42 | 27.68 | 26.37 | 26.97 | 2,006,611 | +0.21(+0.78%) |
Oct 13, 2011 | 26.07 | 26.95 | 26.02 | 26.76 | 1,560,255 | +0.43(+1.63%) |
Oct 12, 2011 | 26.88 | 27.33 | 26.25 | 26.33 | 2,040,404 | -0.25(-0.94%) |
Oct 11, 2011 | 26.33 | 26.94 | 26.02 | 26.58 | 1,317,566 | +0.12(+0.45%) |
Oct 10, 2011 | 26.00 | 27.11 | 25.80 | 26.46 | 2,263,499 | +1.09(+4.30%) |
Oct 07, 2011 | 25.92 | 26.68 | 25.00 | 25.37 | 3,507,541 | -0.47(-1.82%) |
Oct 06, 2011 | 25.18 | 25.98 | 24.20 | 25.84 | 3,371,725 | +1.52(+6.25%) |
Oct 05, 2011 | 23.22 | 24.41 | 22.42 | 24.32 | 3,955,310 | +1.04(+4.47%) |
Oct 04, 2011 | 21.90 | 23.30 | 20.90 | 23.28 | 5,344,925 | +1.28(+5.82%) |
Oct 03, 2011 | 23.41 | 24.24 | 22.00 | 22.00 | 4,527,145 | -1.68(-7.09%) |
Sep 30, 2011 | 25.10 | 25.35 | 23.66 | 23.68 | 3,110,922 | -1.88(-7.36%) |
Sep 29, 2011 | 27.09 | 27.20 | 24.01 | 25.56 | 3,719,406 | -0.74(-2.81%) |
Sep 28, 2011 | 27.95 | 28.25 | 26.20 | 26.30 | 2,458,039 | -1.51(-5.43%) |
Sep 27, 2011 | 28.96 | 29.50 | 27.46 | 27.81 | 3,202,691 | -0.58(-2.04%) |
Sep 26, 2011 | 27.86 | 28.43 | 26.94 | 28.39 | 2,715,637 | +0.81(+2.94%) |
Sep 23, 2011 | 26.40 | 27.65 | 26.00 | 27.58 | 2,839,707 | +1.35(+5.15%) |
Sep 22, 2011 | 25.79 | 26.95 | 25.41 | 26.23 | 2,996,166 | -0.70(-2.60%) |
Sep 21, 2011 | 27.95 | 28.58 | 26.91 | 26.93 | 2,180,928 | -0.99(-3.55%) |
Sep 20, 2011 | 28.80 | 29.23 | 27.71 | 27.92 | 2,178,021 | -0.65(-2.28%) |
Sep 19, 2011 | 27.61 | 28.89 | 27.46 | 28.57 | 2,056,481 | +0.29(+1.03%) |
Sep 16, 2011 | 27.91 | 28.50 | 27.78 | 28.28 | 2,788,379 | +0.55(+1.98%) |
Sep 15, 2011 | 27.67 | 27.96 | 26.75 | 27.73 | 2,189,682 | +0.46(+1.69%) |
Sep 14, 2011 | 26.35 | 27.86 | 25.73 | 27.27 | 2,596,075 | +1.33(+5.13%) |
Sep 13, 2011 | 25.75 | 26.40 | 25.22 | 25.94 | 2,409,334 | +0.31(+1.21%) |
Sep 12, 2011 | 24.72 | 25.94 | 24.50 | 25.63 | 1,784,788 | +0.47(+1.87%) |
Sep 09, 2011 | 25.82 | 26.53 | 25.00 | 25.16 | 2,146,011 | -0.82(-3.16%) |
Sep 08, 2011 | 26.34 | 27.12 | 25.74 | 25.98 | 1,849,448 | -0.66(-2.48%) |
Sep 07, 2011 | 26.67 | 27.18 | 26.33 | 26.64 | 2,135,952 | +0.75(+2.90%) |
Sep 06, 2011 | 24.50 | 25.97 | 24.25 | 25.89 | 2,371,789 | +0.49(+1.93%) |
Sep 02, 2011 | 26.50 | 26.50 | 25.07 | 25.40 | 3,093,436 | -1.72(-6.34%) |
Sep 01, 2011 | 27.28 | 28.49 | 27.01 | 27.12 | 2,354,145 | -0.27(-0.99%) |
Aug 31, 2011 | 28.72 | 28.89 | 26.93 | 27.39 | 3,271,576 | -0.89(-3.15%) |
Aug 30, 2011 | 27.76 | 28.68 | 27.61 | 28.28 | 2,023,307 | +0.02(+0.07%) |
Aug 29, 2011 | 27.55 | 28.30 | 27.50 | 28.26 | 1,998,479 | +1.18(+4.36%) |
Aug 26, 2011 | 25.49 | 27.20 | 25.40 | 27.08 | 2,359,630 | +1.07(+4.11%) |
Aug 25, 2011 | 27.36 | 27.73 | 25.87 | 26.01 | 2,531,109 | -1.18(-4.34%) |
Aug 24, 2011 | 26.30 | 27.65 | 26.17 | 27.19 | 3,337,802 | +0.56(+2.10%) |
Aug 23, 2011 | 24.28 | 26.68 | 23.66 | 26.63 | 3,485,332 | +3.11(+13.22%) |
Aug 22, 2011 | 24.36 | 24.38 | 23.12 | 23.52 | 2,699,752 | +0.19(+0.81%) |
Aug 19, 2011 | 24.93 | 25.84 | 23.27 | 23.33 | 4,757,187 | -2.08(-8.19%) |
Aug 18, 2011 | 26.05 | 26.46 | 25.16 | 25.41 | 2,716,832 | -1.94(-7.09%) |
Aug 17, 2011 | 28.55 | 28.69 | 26.75 | 27.35 | 2,613,926 | -0.84(-2.98%) |
Aug 16, 2011 | 29.25 | 29.48 | 28.09 | 28.19 | 2,610,196 | -1.56(-5.24%) |
Aug 15, 2011 | 29.17 | 29.75 | 28.25 | 29.75 | 2,770,690 | +0.94(+3.26%) |
Aug 12, 2011 | 29.57 | 29.69 | 28.16 | 28.81 | 2,894,589 | -0.08(-0.28%) |
Aug 11, 2011 | 27.07 | 29.25 | 27.00 | 28.89 | 3,212,580 | +1.92(+7.12%) |
Aug 10, 2011 | 27.65 | 28.31 | 26.50 | 26.97 | 4,261,339 | -0.75(-2.71%) |
Aug 09, 2011 | 27.35 | 28.10 | 24.80 | 27.72 | 5,191,173 | +3.09(+12.55%) |
Aug 08, 2011 | 26.07 | 27.50 | 23.63 | 24.63 | 7,000,300 | -4.01(-14.00%) |
Aug 05, 2011 | 27.89 | 28.97 | 26.75 | 28.64 | 4,688,008 | +1.16(+4.22%) |
Aug 04, 2011 | 30.28 | 30.28 | 27.47 | 27.48 | 3,383,547 | -3.09(-10.11%) |
Aug 03, 2011 | 30.52 | 30.99 | 28.63 | 30.57 | 3,941,181 | +0.18(+0.59%) |
Aug 02, 2011 | 31.20 | 31.82 | 30.08 | 30.39 | 3,366,366 | -1.13(-3.59%) |