Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.82 | 23.11 | 22.39 | 22.68 | 2,691,408 | -2.01(-8.14%) |
Oct 28, 2011 | 24.62 | 24.77 | 24.42 | 24.69 | 859,012 | +0.29(+1.18%) |
Oct 27, 2011 | 24.05 | 24.49 | 23.96 | 24.40 | 1,372,309 | +1.13(+4.86%) |
Oct 26, 2011 | 23.45 | 23.45 | 23.00 | 23.27 | 514,135 | +0.08(+0.33%) |
Oct 25, 2011 | 23.41 | 23.46 | 23.14 | 23.20 | 2,243,617 | -0.36(-1.55%) |
Oct 24, 2011 | 23.28 | 23.63 | 23.25 | 23.56 | 521,080 | +0.39(+1.67%) |
Oct 21, 2011 | 22.86 | 23.18 | 22.78 | 23.17 | 1,644,081 | +0.67(+2.97%) |
Oct 20, 2011 | 22.84 | 22.89 | 22.36 | 22.51 | 1,776,056 | -0.76(-3.26%) |
Oct 19, 2011 | 23.52 | 23.52 | 23.20 | 23.27 | 387,631 | -0.42(-1.76%) |
Oct 18, 2011 | 23.17 | 23.79 | 23.11 | 23.68 | 987,196 | +1.15(+5.12%) |
Oct 17, 2011 | 22.71 | 22.82 | 22.49 | 22.53 | 701,526 | -0.04(-0.17%) |
Oct 14, 2011 | 22.27 | 22.67 | 22.26 | 22.57 | 1,345,156 | -0.30(-1.33%) |
Oct 13, 2011 | 22.75 | 22.92 | 22.51 | 22.87 | 830,012 | -0.08(-0.36%) |
Oct 12, 2011 | 22.83 | 23.16 | 22.77 | 22.95 | 1,172,937 | +0.11(+0.46%) |
Oct 11, 2011 | 23.05 | 23.18 | 22.79 | 22.85 | 2,209,762 | +0.24(+1.04%) |
Oct 10, 2011 | 22.45 | 22.70 | 22.31 | 22.61 | 1,198,687 | +0.49(+2.19%) |
Oct 07, 2011 | 22.23 | 22.42 | 22.11 | 22.13 | 1,461,466 | -0.32(-1.42%) |
Oct 06, 2011 | 22.38 | 22.45 | 22.24 | 22.45 | 646,557 | +0.32(+1.44%) |
Oct 05, 2011 | 21.90 | 22.17 | 21.68 | 22.13 | 516,048 | +0.23(+1.04%) |
Oct 04, 2011 | 21.51 | 21.91 | 21.27 | 21.90 | 1,599,960 | +0.10(+0.45%) |
Oct 03, 2011 | 22.28 | 22.51 | 21.73 | 21.80 | 636,984 | -0.31(-1.41%) |
Sep 30, 2011 | 22.57 | 22.61 | 22.10 | 22.11 | 739,759 | -0.85(-3.70%) |
Sep 29, 2011 | 23.05 | 23.14 | 22.64 | 22.96 | 1,348,911 | +0.42(+1.88%) |
Sep 28, 2011 | 22.91 | 22.99 | 22.51 | 22.54 | 812,033 | -0.35(-1.52%) |
Sep 27, 2011 | 23.03 | 23.27 | 22.77 | 22.89 | 558,163 | +0.19(+0.84%) |
Sep 26, 2011 | 22.42 | 22.72 | 22.20 | 22.70 | 509,408 | +0.54(+2.43%) |
Sep 23, 2011 | 22.12 | 22.27 | 22.00 | 22.16 | 969,399 | +0.08(+0.34%) |
Sep 22, 2011 | 22.28 | 22.35 | 21.95 | 22.08 | 1,257,396 | -0.79(-3.45%) |
Sep 21, 2011 | 23.47 | 23.61 | 22.87 | 22.87 | 515,043 | -0.69(-2.93%) |
Sep 20, 2011 | 23.66 | 23.74 | 23.39 | 23.56 | 580,218 | -0.30(-1.27%) |
Sep 19, 2011 | 23.61 | 23.93 | 23.47 | 23.86 | 615,558 | -0.08(-0.35%) |
Sep 16, 2011 | 24.15 | 24.27 | 23.75 | 23.95 | 598,042 | -0.06(-0.25%) |
Sep 15, 2011 | 23.70 | 24.01 | 23.63 | 24.01 | 658,734 | +0.83(+3.60%) |
Sep 14, 2011 | 22.92 | 23.36 | 22.73 | 23.17 | 798,929 | +0.40(+1.77%) |
Sep 13, 2011 | 22.60 | 22.82 | 22.45 | 22.77 | 485,055 | +0.44(+1.97%) |
Sep 12, 2011 | 22.11 | 22.36 | 21.92 | 22.33 | 1,239,814 | -0.17(-0.77%) |
Sep 09, 2011 | 22.79 | 22.82 | 22.29 | 22.51 | 1,403,842 | -0.68(-2.91%) |
Sep 08, 2011 | 23.23 | 23.42 | 23.09 | 23.18 | 460,698 | -0.41(-1.74%) |
Sep 07, 2011 | 23.40 | 23.59 | 23.34 | 23.59 | 763,243 | +0.38(+1.63%) |
Sep 06, 2011 | 23.00 | 23.23 | 22.89 | 23.21 | 1,022,789 | -1.02(-4.23%) |
Sep 02, 2011 | 24.42 | 24.46 | 24.11 | 24.24 | 893,952 | -0.66(-2.65%) |
Sep 01, 2011 | 25.02 | 25.22 | 24.84 | 24.90 | 1,254,537 | +0.27(+1.08%) |
Aug 31, 2011 | 24.56 | 24.76 | 24.38 | 24.63 | 1,014,977 | +0.49(+2.01%) |
Aug 30, 2011 | 24.04 | 24.33 | 23.95 | 24.14 | 1,183,039 | -0.13(-0.53%) |
Aug 29, 2011 | 23.99 | 28.81 | 23.96 | 24.27 | 1,092,798 | +0.26(+1.07%) |
Aug 26, 2011 | 23.75 | 24.08 | 23.61 | 24.02 | 1,281,603 | +0.27(+1.15%) |
Aug 25, 2011 | 24.08 | 24.23 | 23.63 | 23.74 | 917,296 | +0.52(+2.25%) |
Aug 24, 2011 | 23.05 | 23.39 | 23.02 | 23.22 | 1,077,779 | -0.38(-1.61%) |
Aug 23, 2011 | 23.38 | 23.61 | 23.16 | 23.60 | 909,050 | +0.31(+1.34%) |
Aug 22, 2011 | 23.57 | 23.65 | 23.17 | 23.29 | 1,533,985 | -0.12(-0.52%) |
Aug 19, 2011 | 23.63 | 23.97 | 23.36 | 23.41 | 900,908 | -0.43(-1.81%) |
Aug 18, 2011 | 24.36 | 24.36 | 23.54 | 23.84 | 3,356,932 | -1.49(-5.87%) |
Aug 17, 2011 | 25.46 | 25.60 | 25.19 | 25.33 | 1,296,091 | -0.41(-1.59%) |
Aug 16, 2011 | 25.75 | 25.94 | 25.57 | 25.74 | 621,307 | -0.45(-1.71%) |
Aug 15, 2011 | 26.01 | 26.20 | 25.82 | 26.19 | 626,418 | +0.83(+3.26%) |
Aug 12, 2011 | 25.50 | 25.67 | 25.18 | 25.36 | 1,207,686 | -0.19(-0.74%) |
Aug 11, 2011 | 25.12 | 25.85 | 25.03 | 25.55 | 2,376,210 | +0.20(+0.81%) |
Aug 10, 2011 | 26.03 | 26.03 | 25.32 | 25.34 | 2,954,116 | -1.19(-4.49%) |
Aug 09, 2011 | 27.00 | 26.93 | 25.78 | 26.53 | 3,528,841 | +0.40(+1.54%) |
Aug 08, 2011 | 27.00 | 27.38 | 26.01 | 26.13 | 1,744,707 | -1.63(-5.87%) |
Aug 05, 2011 | 27.99 | 28.10 | 27.10 | 27.76 | 1,228,056 | +0.26(+0.94%) |
Aug 04, 2011 | 28.20 | 28.33 | 27.46 | 27.51 | 1,691,223 | -2.06(-6.95%) |
Aug 03, 2011 | 29.66 | 29.73 | 29.16 | 29.56 | 1,174,725 | -0.36(-1.22%) |
Aug 02, 2011 | 30.25 | 30.41 | 29.83 | 29.93 | 717,539 | -0.40(-1.33%) |