Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.25 | 23.69 | 23.14 | 23.48 | 458,894 | -0.18(-0.76%) |
Oct 28, 2011 | 23.40 | 23.80 | 23.34 | 23.66 | 501,709 | -0.12(-0.50%) |
Oct 27, 2011 | 23.66 | 23.90 | 23.39 | 23.78 | 631,015 | +0.80(+3.48%) |
Oct 26, 2011 | 23.54 | 23.57 | 22.78 | 22.98 | 506,575 | -0.53(-2.25%) |
Oct 25, 2011 | 23.68 | 23.97 | 23.38 | 23.51 | 1,190,228 | +0.32(+1.38%) |
Oct 24, 2011 | 22.26 | 23.26 | 22.26 | 23.19 | 1,107,888 | +1.04(+4.70%) |
Oct 21, 2011 | 22.20 | 22.46 | 21.92 | 22.15 | 499,833 | +0.39(+1.79%) |
Oct 20, 2011 | 21.70 | 21.96 | 21.23 | 21.76 | 377,891 | -0.02(-0.09%) |
Oct 19, 2011 | 22.36 | 22.67 | 21.72 | 21.78 | 578,119 | -0.58(-2.59%) |
Oct 18, 2011 | 21.99 | 22.55 | 21.68 | 22.36 | 609,802 | +0.48(+2.19%) |
Oct 17, 2011 | 21.92 | 22.00 | 21.72 | 21.88 | 261,622 | -0.24(-1.08%) |
Oct 14, 2011 | 22.00 | 22.12 | 21.77 | 22.12 | 639,186 | +0.81(+3.80%) |
Oct 13, 2011 | 21.28 | 21.53 | 21.01 | 21.31 | 324,217 | -0.17(-0.79%) |
Oct 12, 2011 | 21.70 | 21.86 | 21.48 | 21.48 | 465,811 | -0.10(-0.46%) |
Oct 11, 2011 | 21.44 | 21.91 | 21.32 | 21.58 | 654,517 | -0.10(-0.46%) |
Oct 10, 2011 | 21.36 | 21.76 | 21.36 | 21.68 | 536,412 | +0.78(+3.73%) |
Oct 07, 2011 | 21.04 | 21.14 | 20.50 | 20.90 | 613,840 | +0.06(+0.29%) |
Oct 06, 2011 | 20.29 | 20.90 | 20.19 | 20.84 | 740,409 | +0.77(+3.84%) |
Oct 05, 2011 | 19.49 | 20.08 | 19.33 | 20.07 | 542,656 | +0.67(+3.45%) |
Oct 04, 2011 | 19.08 | 19.57 | 18.87 | 19.40 | 798,294 | +0.14(+0.73%) |
Oct 03, 2011 | 19.50 | 20.02 | 19.26 | 19.26 | 932,127 | -0.58(-2.92%) |
Sep 30, 2011 | 20.23 | 20.54 | 19.78 | 19.84 | 766,200 | -0.99(-4.75%) |
Sep 29, 2011 | 20.97 | 21.20 | 20.63 | 20.83 | 339,333 | +0.48(+2.36%) |
Sep 28, 2011 | 21.12 | 21.18 | 20.31 | 20.35 | 400,709 | -0.77(-3.65%) |
Sep 27, 2011 | 20.96 | 21.43 | 20.93 | 21.12 | 844,973 | +0.63(+3.07%) |
Sep 26, 2011 | 19.98 | 20.51 | 19.63 | 20.49 | 905,906 | +0.24(+1.19%) |
Sep 23, 2011 | 19.99 | 20.39 | 19.92 | 20.25 | 817,618 | +0.01(+0.05%) |
Sep 22, 2011 | 20.44 | 20.75 | 20.09 | 20.24 | 1,510,768 | -1.27(-5.90%) |
Sep 21, 2011 | 21.88 | 22.29 | 21.51 | 21.51 | 740,491 | -0.33(-1.51%) |
Sep 20, 2011 | 21.76 | 22.21 | 21.69 | 21.84 | 331,414 | +0.08(+0.37%) |
Sep 19, 2011 | 21.75 | 21.87 | 21.49 | 21.76 | 619,023 | -0.59(-2.64%) |
Sep 16, 2011 | 22.71 | 22.72 | 22.09 | 22.35 | 476,171 | -0.34(-1.50%) |
Sep 15, 2011 | 22.74 | 22.91 | 22.63 | 22.69 | 362,266 | +0.21(+0.93%) |
Sep 14, 2011 | 22.74 | 22.82 | 22.38 | 22.48 | 327,461 | -0.36(-1.58%) |
Sep 13, 2011 | 22.67 | 23.00 | 22.51 | 22.84 | 745,093 | +0.32(+1.42%) |
Sep 12, 2011 | 22.02 | 22.58 | 21.93 | 22.52 | 656,902 | +0.39(+1.76%) |
Sep 09, 2011 | 22.00 | 22.20 | 21.71 | 22.13 | 447,023 | -0.43(-1.91%) |
Sep 08, 2011 | 22.68 | 22.93 | 22.50 | 22.56 | 486,476 | -0.13(-0.57%) |
Sep 07, 2011 | 22.23 | 22.79 | 22.18 | 22.69 | 745,471 | +0.77(+3.51%) |
Sep 06, 2011 | 21.28 | 21.95 | 21.26 | 21.92 | 437,107 | -0.05(-0.23%) |
Sep 02, 2011 | 21.79 | 22.18 | 21.66 | 21.97 | 566,913 | -0.59(-2.62%) |
Sep 01, 2011 | 22.56 | 22.85 | 22.40 | 22.56 | 634,014 | -0.04(-0.18%) |
Aug 31, 2011 | 22.45 | 22.77 | 22.40 | 22.60 | 812,828 | +0.05(+0.22%) |
Aug 30, 2011 | 22.24 | 22.66 | 22.04 | 22.55 | 600,520 | +0.35(+1.58%) |
Aug 29, 2011 | 22.21 | 22.25 | 22.03 | 22.20 | 360,641 | +0.55(+2.53%) |
Aug 26, 2011 | 21.38 | 21.73 | 21.02 | 21.65 | 688,262 | +0.12(+0.57%) |
Aug 25, 2011 | 21.87 | 21.97 | 21.02 | 21.53 | 492,389 | -0.07(-0.32%) |
Aug 24, 2011 | 21.71 | 21.97 | 21.48 | 21.60 | 453,736 | -0.23(-1.05%) |
Aug 23, 2011 | 21.47 | 21.92 | 21.12 | 21.83 | 920,416 | +0.49(+2.30%) |
Aug 22, 2011 | 21.37 | 21.49 | 20.75 | 21.34 | 996,813 | +0.37(+1.76%) |
Aug 19, 2011 | 20.49 | 21.23 | 20.47 | 20.97 | 978,179 | +0.28(+1.35%) |
Aug 18, 2011 | 21.58 | 21.59 | 20.58 | 20.69 | 1,274,196 | -1.56(-7.01%) |
Aug 17, 2011 | 22.54 | 22.66 | 22.19 | 22.25 | 980,447 | +0.12(+0.54%) |
Aug 16, 2011 | 22.06 | 22.38 | 21.87 | 22.13 | 525,965 | -0.29(-1.29%) |
Aug 15, 2011 | 21.99 | 22.45 | 21.99 | 22.42 | 497,506 | +0.69(+3.18%) |
Aug 12, 2011 | 22.12 | 22.28 | 21.66 | 21.73 | 746,867 | -0.02(-0.09%) |
Aug 11, 2011 | 21.02 | 21.89 | 20.83 | 21.75 | 1,351,838 | +1.04(+5.02%) |
Aug 10, 2011 | 20.51 | 21.14 | 20.24 | 20.71 | 1,590,125 | +0.15(+0.73%) |
Aug 09, 2011 | 21.98 | 21.16 | 19.73 | 20.56 | 4,515,788 | +0.02(+0.10%) |
Aug 08, 2011 | 21.30 | 21.57 | 20.40 | 20.54 | 2,012,793 | -1.75(-7.85%) |
Aug 05, 2011 | 22.30 | 22.52 | 21.56 | 22.29 | 1,367,030 | +0.22(+1.00%) |
Aug 04, 2011 | 23.38 | 23.38 | 22.00 | 22.07 | 1,733,092 | -1.47(-6.24%) |
Aug 03, 2011 | 23.93 | 23.96 | 23.37 | 23.54 | 828,946 | -0.39(-1.63%) |
Aug 02, 2011 | 24.20 | 24.53 | 23.89 | 23.93 | 514,160 | -0.55(-2.25%) |