Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.58 | 24.58 | 23.95 | 23.95 | 555,657 | -0.95(-3.82%) |
Oct 28, 2011 | 24.69 | 24.98 | 24.53 | 24.90 | 146,018 | -0.08(-0.32%) |
Oct 27, 2011 | 24.82 | 25.15 | 24.60 | 24.98 | 603,039 | +0.99(+4.12%) |
Oct 26, 2011 | 23.85 | 24.09 | 23.43 | 24.00 | 159,348 | +0.44(+1.89%) |
Oct 25, 2011 | 23.90 | 23.90 | 23.35 | 23.55 | 1,666,781 | -0.33(-1.40%) |
Oct 24, 2011 | 23.59 | 23.90 | 23.51 | 23.88 | 341,542 | +0.25(+1.07%) |
Oct 21, 2011 | 23.34 | 23.64 | 23.30 | 23.63 | 345,009 | +0.54(+2.35%) |
Oct 20, 2011 | 23.04 | 23.23 | 22.68 | 23.09 | 711,653 | +0.06(+0.27%) |
Oct 19, 2011 | 23.17 | 23.44 | 22.90 | 23.03 | 1,968,103 | -0.23(-0.98%) |
Oct 18, 2011 | 22.63 | 23.42 | 22.42 | 23.25 | 269,813 | +0.60(+2.64%) |
Oct 17, 2011 | 23.03 | 23.07 | 22.58 | 22.66 | 168,298 | -0.43(-1.87%) |
Oct 14, 2011 | 22.71 | 23.11 | 22.63 | 23.09 | 1,843,281 | +0.77(+3.46%) |
Oct 13, 2011 | 22.14 | 22.41 | 21.93 | 22.32 | 236,257 | -0.03(-0.14%) |
Oct 12, 2011 | 22.37 | 22.58 | 22.19 | 22.35 | 175,163 | +0.26(+1.17%) |
Oct 11, 2011 | 21.82 | 22.18 | 21.82 | 22.09 | 1,214,090 | +0.05(+0.22%) |
Oct 10, 2011 | 21.64 | 22.11 | 21.64 | 22.04 | 308,949 | +0.84(+3.96%) |
Oct 07, 2011 | 21.50 | 21.54 | 21.05 | 21.20 | 265,756 | -0.17(-0.81%) |
Oct 06, 2011 | 20.78 | 21.38 | 20.62 | 21.37 | 289,497 | +0.48(+2.27%) |
Oct 05, 2011 | 20.33 | 20.96 | 20.14 | 20.90 | 1,003,911 | +0.66(+3.26%) |
Oct 04, 2011 | 19.40 | 20.30 | 19.00 | 20.24 | 573,052 | +0.50(+2.53%) |
Oct 03, 2011 | 20.21 | 20.39 | 19.74 | 19.74 | 1,802,973 | -0.75(-3.65%) |
Sep 30, 2011 | 20.54 | 20.85 | 20.43 | 20.48 | 830,881 | -0.43(-2.07%) |
Sep 29, 2011 | 21.04 | 21.18 | 20.53 | 20.92 | 166,111 | +0.33(+1.62%) |
Sep 28, 2011 | 21.21 | 21.38 | 20.57 | 20.58 | 1,156,857 | -0.58(-2.74%) |
Sep 27, 2011 | 21.39 | 21.63 | 21.11 | 21.16 | 1,984,911 | +0.30(+1.42%) |
Sep 26, 2011 | 20.32 | 20.88 | 19.95 | 20.87 | 402,224 | +0.71(+3.52%) |
Sep 23, 2011 | 20.06 | 20.38 | 19.99 | 20.16 | 184,970 | -0.12(-0.58%) |
Sep 22, 2011 | 20.48 | 20.53 | 19.90 | 20.27 | 441,628 | -1.03(-4.84%) |
Sep 21, 2011 | 22.16 | 22.16 | 21.30 | 21.30 | 295,692 | -0.83(-3.74%) |
Sep 20, 2011 | 22.33 | 22.55 | 22.11 | 22.13 | 178,335 | -0.07(-0.33%) |
Sep 19, 2011 | 22.10 | 22.37 | 21.83 | 22.21 | 199,400 | -0.43(-1.88%) |
Sep 16, 2011 | 22.74 | 22.83 | 22.45 | 22.63 | 164,945 | -0.04(-0.16%) |
Sep 15, 2011 | 22.57 | 22.74 | 22.37 | 22.67 | 444,009 | +0.47(+2.11%) |
Sep 14, 2011 | 22.10 | 22.53 | 21.72 | 22.20 | 260,957 | +0.23(+1.07%) |
Sep 13, 2011 | 21.87 | 22.09 | 21.64 | 21.96 | 316,424 | +0.10(+0.45%) |
Sep 12, 2011 | 21.43 | 21.88 | 21.28 | 21.87 | 313,115 | +0.01(+0.03%) |
Sep 09, 2011 | 22.32 | 22.36 | 21.74 | 21.86 | 201,640 | -0.75(-3.33%) |
Sep 08, 2011 | 22.72 | 23.01 | 22.50 | 22.61 | 146,093 | -0.26(-1.13%) |
Sep 07, 2011 | 22.50 | 22.87 | 22.40 | 22.87 | 230,657 | +0.75(+3.38%) |
Sep 06, 2011 | 21.56 | 22.17 | 21.47 | 22.12 | 536,165 | -0.37(-1.65%) |
Sep 02, 2011 | 22.49 | 22.75 | 22.34 | 22.50 | 361,792 | -0.61(-2.64%) |
Sep 01, 2011 | 23.22 | 23.52 | 23.06 | 23.11 | 450,153 | -0.15(-0.66%) |
Aug 31, 2011 | 23.25 | 23.49 | 23.14 | 23.26 | 742,066 | +0.25(+1.07%) |
Aug 30, 2011 | 22.77 | 23.16 | 22.61 | 23.01 | 489,669 | +0.07(+0.32%) |
Aug 29, 2011 | 22.67 | 22.94 | 22.56 | 22.94 | 159,492 | +0.62(+2.79%) |
Aug 26, 2011 | 21.77 | 22.44 | 21.51 | 22.32 | 178,210 | +0.30(+1.35%) |
Aug 25, 2011 | 22.57 | 22.67 | 21.89 | 22.02 | 445,657 | -0.48(-2.11%) |
Aug 24, 2011 | 22.35 | 22.59 | 22.16 | 22.50 | 185,203 | +0.03(+0.14%) |
Aug 23, 2011 | 21.71 | 22.50 | 21.64 | 22.46 | 443,813 | +0.93(+4.33%) |
Aug 22, 2011 | 22.24 | 22.25 | 21.48 | 21.53 | 780,060 | +0.03(+0.14%) |
Aug 19, 2011 | 21.57 | 22.21 | 21.45 | 21.50 | 496,893 | -0.43(-1.94%) |
Aug 18, 2011 | 22.41 | 22.48 | 21.70 | 21.93 | 393,142 | -1.28(-5.53%) |
Aug 17, 2011 | 23.32 | 23.55 | 23.06 | 23.21 | 221,420 | +0.15(+0.67%) |
Aug 16, 2011 | 23.12 | 23.30 | 22.82 | 23.06 | 228,457 | -0.40(-1.68%) |
Aug 15, 2011 | 23.01 | 23.46 | 23.01 | 23.45 | 419,899 | +0.81(+3.60%) |
Aug 12, 2011 | 22.93 | 22.93 | 22.52 | 22.64 | 564,432 | +0.22(+0.96%) |
Aug 11, 2011 | 21.62 | 22.79 | 21.39 | 22.42 | 614,504 | +1.05(+4.91%) |
Aug 10, 2011 | 21.88 | 22.21 | 21.30 | 21.37 | 821,941 | -0.85(-3.83%) |
Aug 09, 2011 | 22.65 | 22.23 | 20.83 | 22.22 | 1,788,921 | +1.19(+5.63%) |
Aug 08, 2011 | 22.10 | 22.37 | 21.00 | 21.04 | 1,876,980 | -1.96(-8.51%) |
Aug 05, 2011 | 23.25 | 23.43 | 22.06 | 23.00 | 1,275,291 | -0.06(-0.24%) |
Aug 04, 2011 | 24.19 | 24.25 | 22.94 | 23.05 | 1,387,229 | -1.67(-6.77%) |
Aug 03, 2011 | 24.96 | 24.96 | 24.30 | 24.72 | 814,280 | -0.17(-0.70%) |
Aug 02, 2011 | 25.34 | 25.65 | 24.90 | 24.90 | 606,586 | -0.70(-2.74%) |