Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 26.06 | 26.70 | 25.96 | 26.23 | 941,776 | -0.10(-0.37%) |
Oct 28, 2011 | 26.29 | 26.71 | 26.09 | 26.33 | 799,610 | -0.21(-0.80%) |
Oct 27, 2011 | 26.32 | 27.02 | 25.98 | 26.54 | 1,952,570 | +0.83(+3.22%) |
Oct 26, 2011 | 26.43 | 26.61 | 25.55 | 25.71 | 2,378,521 | -0.41(-1.57%) |
Oct 25, 2011 | 26.39 | 26.63 | 25.95 | 26.12 | 1,283,889 | -0.52(-1.97%) |
Oct 24, 2011 | 26.52 | 27.02 | 26.37 | 26.65 | 1,697,083 | +0.24(+0.90%) |
Oct 21, 2011 | 25.41 | 26.41 | 25.34 | 26.41 | 3,357,397 | +1.40(+5.60%) |
Oct 20, 2011 | 25.35 | 25.58 | 24.81 | 25.01 | 1,954,715 | -0.39(-1.55%) |
Oct 19, 2011 | 24.59 | 25.53 | 24.59 | 25.40 | 2,876,739 | +0.96(+3.92%) |
Oct 18, 2011 | 23.36 | 24.79 | 22.86 | 24.44 | 4,168,441 | +1.63(+7.14%) |
Oct 17, 2011 | 23.21 | 23.31 | 22.72 | 22.81 | 1,723,841 | -0.38(-1.62%) |
Oct 14, 2011 | 23.11 | 23.33 | 23.00 | 23.19 | 1,447,993 | +0.31(+1.36%) |
Oct 13, 2011 | 22.71 | 23.02 | 22.55 | 22.88 | 1,521,385 | +0.15(+0.65%) |
Oct 12, 2011 | 22.99 | 23.31 | 22.69 | 22.73 | 1,494,501 | -0.06(-0.25%) |
Oct 11, 2011 | 22.68 | 23.00 | 22.54 | 22.79 | 1,253,745 | +0.02(+0.07%) |
Oct 10, 2011 | 22.13 | 22.86 | 22.07 | 22.77 | 868,671 | +0.97(+4.43%) |
Oct 07, 2011 | 22.59 | 22.63 | 21.73 | 21.81 | 1,180,618 | -0.71(-3.16%) |
Oct 06, 2011 | 22.03 | 22.63 | 21.91 | 22.52 | 1,056,606 | +0.56(+2.54%) |
Oct 05, 2011 | 21.86 | 22.10 | 21.44 | 21.96 | 1,308,877 | +0.07(+0.34%) |
Oct 04, 2011 | 21.09 | 21.98 | 20.71 | 21.89 | 1,319,006 | +0.60(+2.81%) |
Oct 03, 2011 | 22.13 | 22.34 | 21.20 | 21.29 | 1,331,065 | -1.02(-4.59%) |
Sep 30, 2011 | 21.85 | 22.95 | 21.66 | 22.31 | 1,346,860 | +0.17(+0.78%) |
Sep 29, 2011 | 22.63 | 22.83 | 21.38 | 22.14 | 1,223,575 | -0.11(-0.48%) |
Sep 28, 2011 | 23.65 | 23.74 | 22.25 | 22.25 | 1,407,345 | -1.33(-5.66%) |
Sep 27, 2011 | 23.79 | 24.19 | 23.44 | 23.58 | 1,055,399 | +0.16(+0.66%) |
Sep 26, 2011 | 23.25 | 23.44 | 22.61 | 23.43 | 617,886 | +0.37(+1.60%) |
Sep 23, 2011 | 22.24 | 23.32 | 22.24 | 23.06 | 872,986 | +0.55(+2.44%) |
Sep 22, 2011 | 22.56 | 23.12 | 22.13 | 22.51 | 1,198,002 | -0.79(-3.37%) |
Sep 21, 2011 | 23.41 | 24.35 | 23.26 | 23.30 | 1,335,886 | +0.10(+0.42%) |
Sep 20, 2011 | 23.79 | 24.12 | 23.17 | 23.20 | 846,953 | -0.44(-1.87%) |
Sep 19, 2011 | 22.81 | 23.73 | 22.76 | 23.64 | 1,443,236 | +0.48(+2.09%) |
Sep 16, 2011 | 22.54 | 23.17 | 22.54 | 23.16 | 1,655,612 | +0.70(+3.14%) |
Sep 15, 2011 | 22.62 | 22.88 | 22.30 | 22.45 | 1,077,850 | +0.10(+0.44%) |
Sep 14, 2011 | 22.21 | 22.73 | 21.66 | 22.36 | 1,012,179 | +0.29(+1.34%) |
Sep 13, 2011 | 21.61 | 22.25 | 21.51 | 22.06 | 1,252,380 | +0.45(+2.08%) |
Sep 12, 2011 | 21.65 | 22.27 | 21.30 | 21.61 | 1,789,639 | -0.39(-1.79%) |
Sep 09, 2011 | 22.53 | 22.61 | 21.85 | 22.00 | 1,332,538 | -0.85(-3.73%) |
Sep 08, 2011 | 22.22 | 23.15 | 22.11 | 22.86 | 1,334,603 | +0.55(+2.46%) |
Sep 07, 2011 | 22.77 | 22.78 | 22.13 | 22.31 | 962,811 | -0.10(-0.44%) |
Sep 06, 2011 | 21.42 | 22.42 | 21.29 | 22.40 | 1,169,304 | +0.41(+1.86%) |
Sep 02, 2011 | 22.02 | 22.38 | 21.86 | 22.00 | 1,100,585 | -0.43(-1.90%) |
Sep 01, 2011 | 22.64 | 23.30 | 22.36 | 22.42 | 1,473,055 | -0.29(-1.26%) |
Aug 31, 2011 | 23.18 | 23.29 | 22.49 | 22.71 | 1,130,728 | -0.26(-1.14%) |
Aug 30, 2011 | 22.52 | 23.28 | 22.36 | 22.97 | 1,984,705 | +0.43(+1.93%) |
Aug 29, 2011 | 22.44 | 22.57 | 22.18 | 22.54 | 1,313,217 | +0.44(+2.00%) |
Aug 26, 2011 | 21.15 | 22.27 | 21.11 | 22.09 | 1,424,771 | +0.87(+4.09%) |
Aug 25, 2011 | 22.36 | 22.45 | 21.11 | 21.23 | 1,277,967 | -0.88(-4.00%) |
Aug 24, 2011 | 21.68 | 22.45 | 21.40 | 22.11 | 1,806,196 | +0.49(+2.27%) |
Aug 23, 2011 | 21.15 | 21.65 | 21.09 | 21.62 | 1,304,058 | +0.60(+2.84%) |
Aug 22, 2011 | 20.98 | 21.12 | 20.68 | 21.02 | 1,134,375 | +0.53(+2.60%) |
Aug 19, 2011 | 20.28 | 21.08 | 20.28 | 20.49 | 1,708,404 | -0.20(-0.99%) |
Aug 18, 2011 | 20.87 | 21.39 | 20.45 | 20.69 | 2,033,597 | -0.61(-2.85%) |
Aug 17, 2011 | 21.25 | 21.45 | 20.79 | 21.30 | 951,295 | +0.14(+0.66%) |
Aug 16, 2011 | 20.94 | 21.48 | 20.80 | 21.16 | 1,372,907 | -0.03(-0.15%) |
Aug 15, 2011 | 21.42 | 21.62 | 20.96 | 21.19 | 1,055,465 | +0.00(+0.00%) |
Aug 12, 2011 | 21.20 | 21.57 | 20.77 | 21.19 | 980,124 | +0.28(+1.33%) |
Aug 11, 2011 | 20.81 | 21.34 | 20.38 | 20.91 | 1,493,590 | +0.28(+1.35%) |
Aug 10, 2011 | 20.07 | 21.77 | 19.87 | 20.64 | 1,848,481 | +0.12(+0.60%) |
Aug 09, 2011 | 20.05 | 20.51 | 18.93 | 20.51 | 1,419,545 | +1.54(+8.11%) |
Aug 08, 2011 | 20.05 | 20.65 | 18.70 | 18.97 | 1,745,405 | -1.80(-8.67%) |
Aug 05, 2011 | 21.02 | 21.27 | 19.87 | 20.78 | 1,639,328 | -0.10(-0.47%) |
Aug 04, 2011 | 21.70 | 21.95 | 20.87 | 20.87 | 1,349,400 | -1.07(-4.89%) |
Aug 03, 2011 | 21.14 | 22.00 | 20.53 | 21.95 | 1,478,138 | +0.84(+4.00%) |
Aug 02, 2011 | 21.90 | 22.11 | 21.07 | 21.10 | 1,434,577 | -0.94(-4.27%) |