Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.44 | 24.08 | 22.70 | 23.57 | 1,935,547 | +0.16(+0.69%) |
Oct 28, 2011 | 23.39 | 23.66 | 22.98 | 23.41 | 1,474,050 | -0.09(-0.37%) |
Oct 27, 2011 | 24.00 | 24.04 | 22.88 | 23.50 | 3,545,730 | -0.08(-0.32%) |
Oct 26, 2011 | 23.90 | 24.02 | 22.95 | 23.57 | 15,094,367 | -0.33(-1.39%) |
Oct 25, 2011 | 23.77 | 24.29 | 23.49 | 23.90 | 2,855,714 | +0.02(+0.08%) |
Oct 24, 2011 | 22.22 | 24.25 | 21.90 | 23.89 | 3,524,886 | +1.02(+4.46%) |
Oct 21, 2011 | 24.29 | 24.63 | 22.77 | 22.87 | 3,009,039 | +0.62(+2.78%) |
Oct 20, 2011 | 21.18 | 22.62 | 21.14 | 22.25 | 1,304,695 | +0.86(+4.01%) |
Oct 19, 2011 | 21.86 | 21.93 | 21.25 | 21.39 | 514,962 | -0.48(-2.18%) |
Oct 18, 2011 | 21.04 | 22.13 | 20.78 | 21.87 | 813,436 | +0.86(+4.08%) |
Oct 17, 2011 | 21.00 | 21.43 | 20.72 | 21.01 | 602,362 | +0.04(+0.18%) |
Oct 14, 2011 | 19.65 | 21.43 | 19.37 | 20.97 | 2,500,192 | +1.26(+6.38%) |
Oct 13, 2011 | 19.61 | 19.91 | 19.30 | 19.71 | 699,747 | -0.10(-0.53%) |
Oct 12, 2011 | 20.71 | 20.71 | 19.65 | 19.82 | 998,565 | -0.83(-4.01%) |
Oct 11, 2011 | 20.50 | 20.72 | 19.90 | 20.65 | 415,287 | -0.08(-0.37%) |
Oct 10, 2011 | 20.70 | 20.84 | 20.25 | 20.72 | 371,021 | +0.47(+2.30%) |
Oct 07, 2011 | 20.80 | 20.85 | 20.07 | 20.26 | 582,457 | -0.46(-2.21%) |
Oct 06, 2011 | 20.54 | 20.91 | 20.43 | 20.71 | 479,936 | +0.86(+4.32%) |
Oct 05, 2011 | 20.35 | 20.68 | 19.41 | 19.86 | 470,150 | -0.40(-1.97%) |
Oct 04, 2011 | 18.95 | 20.31 | 18.59 | 20.26 | 723,548 | +1.15(+6.03%) |
Oct 03, 2011 | 18.98 | 19.36 | 18.79 | 19.10 | 411,386 | -0.06(-0.30%) |
Sep 30, 2011 | 19.50 | 19.87 | 19.13 | 19.16 | 481,841 | -0.61(-3.08%) |
Sep 29, 2011 | 20.27 | 20.71 | 19.25 | 19.77 | 432,145 | -0.05(-0.24%) |
Sep 28, 2011 | 20.57 | 20.67 | 19.76 | 19.82 | 671,235 | -0.86(-4.15%) |
Sep 27, 2011 | 21.64 | 21.75 | 20.50 | 20.68 | 651,964 | -0.25(-1.18%) |
Sep 26, 2011 | 20.37 | 21.08 | 20.06 | 20.92 | 280,691 | +0.70(+3.49%) |
Sep 23, 2011 | 20.30 | 20.84 | 19.81 | 20.22 | 372,836 | -0.22(-1.07%) |
Sep 22, 2011 | 19.42 | 20.70 | 19.19 | 20.44 | 615,367 | +0.30(+1.47%) |
Sep 21, 2011 | 21.53 | 21.85 | 20.08 | 20.14 | 503,770 | -1.46(-6.75%) |
Sep 20, 2011 | 21.98 | 22.38 | 21.49 | 21.60 | 339,168 | -0.30(-1.39%) |
Sep 19, 2011 | 21.12 | 22.18 | 20.94 | 21.90 | 781,222 | +0.51(+2.40%) |
Sep 16, 2011 | 22.00 | 22.00 | 21.21 | 21.39 | 2,161,214 | -0.49(-2.22%) |
Sep 15, 2011 | 22.13 | 22.32 | 21.62 | 21.88 | 379,012 | +0.01(+0.04%) |
Sep 14, 2011 | 22.62 | 22.99 | 21.76 | 21.87 | 795,526 | -0.61(-2.71%) |
Sep 13, 2011 | 22.31 | 22.62 | 21.84 | 22.48 | 418,306 | +0.25(+1.11%) |
Sep 12, 2011 | 22.13 | 22.54 | 21.84 | 22.23 | 900,097 | -0.09(-0.38%) |
Sep 09, 2011 | 22.88 | 22.88 | 21.81 | 22.31 | 1,404,446 | -0.80(-3.46%) |
Sep 08, 2011 | 22.50 | 23.15 | 22.05 | 23.11 | 1,623,096 | -0.01(-0.04%) |
Sep 07, 2011 | 22.78 | 23.27 | 22.55 | 23.12 | 694,369 | +0.79(+3.54%) |
Sep 06, 2011 | 21.58 | 22.53 | 21.49 | 22.33 | 440,607 | +0.03(+0.13%) |
Sep 02, 2011 | 21.67 | 22.63 | 21.55 | 22.30 | 208,198 | +0.06(+0.26%) |
Sep 01, 2011 | 23.17 | 23.62 | 21.97 | 22.25 | 336,609 | -0.80(-3.47%) |
Aug 31, 2011 | 22.79 | 23.20 | 22.38 | 23.05 | 519,722 | +0.40(+1.77%) |
Aug 30, 2011 | 22.13 | 23.11 | 22.10 | 22.65 | 385,872 | +0.31(+1.41%) |
Aug 29, 2011 | 21.49 | 22.64 | 21.13 | 22.33 | 481,611 | +1.21(+5.73%) |
Aug 26, 2011 | 21.50 | 21.84 | 20.95 | 21.12 | 429,478 | -0.59(-2.72%) |
Aug 25, 2011 | 22.16 | 22.31 | 21.53 | 21.71 | 337,309 | -0.25(-1.13%) |
Aug 24, 2011 | 21.61 | 22.10 | 21.23 | 21.96 | 426,024 | +0.41(+1.90%) |
Aug 23, 2011 | 20.46 | 22.07 | 20.38 | 21.55 | 345,934 | +1.19(+5.85%) |
Aug 22, 2011 | 20.20 | 20.62 | 20.05 | 20.36 | 389,392 | +0.68(+3.43%) |
Aug 19, 2011 | 19.87 | 20.18 | 18.78 | 19.69 | 977,043 | -0.50(-2.50%) |
Aug 18, 2011 | 21.30 | 21.30 | 19.95 | 20.19 | 353,241 | -1.60(-7.34%) |
Aug 17, 2011 | 22.37 | 22.57 | 21.57 | 21.79 | 300,044 | -0.41(-1.84%) |
Aug 16, 2011 | 22.77 | 22.92 | 21.94 | 22.20 | 379,419 | -0.86(-3.72%) |
Aug 15, 2011 | 23.02 | 23.07 | 22.28 | 23.06 | 437,177 | +0.29(+1.25%) |
Aug 12, 2011 | 22.70 | 23.16 | 22.40 | 22.77 | 503,392 | +0.13(+0.59%) |
Aug 11, 2011 | 22.79 | 23.30 | 22.41 | 22.64 | 548,177 | -0.02(-0.08%) |
Aug 10, 2011 | 21.89 | 23.33 | 21.65 | 22.66 | 521,817 | +0.44(+1.97%) |
Aug 09, 2011 | 22.31 | 22.25 | 20.49 | 22.22 | 659,619 | +1.10(+5.19%) |
Aug 08, 2011 | 22.31 | 22.51 | 20.82 | 21.12 | 784,477 | -2.08(-8.95%) |
Aug 05, 2011 | 23.02 | 23.72 | 21.42 | 23.20 | 813,153 | +0.54(+2.40%) |
Aug 04, 2011 | 24.20 | 24.22 | 22.61 | 22.66 | 929,844 | -1.19(-4.99%) |
Aug 03, 2011 | 23.32 | 24.05 | 22.48 | 23.85 | 1,222,803 | +0.59(+2.54%) |
Aug 02, 2011 | 23.53 | 23.76 | 22.62 | 23.26 | 741,386 | -0.36(-1.53%) |