Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.31 | 25.39 | 24.45 | 24.46 | 2,425,556 | -1.60(-6.12%) |
Oct 28, 2011 | 26.21 | 26.40 | 25.87 | 26.06 | 3,286,714 | -0.95(-3.50%) |
Oct 27, 2011 | 26.61 | 27.37 | 26.11 | 27.00 | 6,002,776 | +3.38(+14.30%) |
Oct 26, 2011 | 23.84 | 23.92 | 23.02 | 23.63 | 2,268,992 | +0.55(+2.38%) |
Oct 25, 2011 | 23.59 | 23.60 | 23.03 | 23.08 | 2,371,954 | -0.51(-2.15%) |
Oct 24, 2011 | 23.20 | 23.70 | 23.19 | 23.58 | 1,914,705 | +0.80(+3.52%) |
Oct 21, 2011 | 22.59 | 22.84 | 22.49 | 22.78 | 3,024,707 | +0.76(+3.45%) |
Oct 20, 2011 | 22.11 | 22.25 | 21.40 | 22.02 | 3,890,987 | +0.39(+1.80%) |
Oct 19, 2011 | 22.19 | 22.41 | 21.28 | 21.63 | 5,342,253 | -0.96(-4.26%) |
Oct 18, 2011 | 22.34 | 22.95 | 21.89 | 22.60 | 15,331,526 | -0.48(-2.09%) |
Oct 17, 2011 | 23.43 | 23.47 | 23.02 | 23.08 | 1,725,568 | -0.61(-2.57%) |
Oct 14, 2011 | 23.99 | 24.14 | 23.50 | 23.68 | 1,513,381 | -0.04(-0.18%) |
Oct 13, 2011 | 23.66 | 23.83 | 23.27 | 23.73 | 2,442,899 | -0.58(-2.40%) |
Oct 12, 2011 | 23.90 | 24.73 | 23.83 | 24.31 | 3,001,377 | +1.22(+5.27%) |
Oct 11, 2011 | 22.55 | 23.19 | 22.38 | 23.09 | 2,150,895 | +0.00(+0.00%) |
Oct 10, 2011 | 22.58 | 23.14 | 22.56 | 23.09 | 2,575,330 | +1.60(+7.47%) |
Oct 07, 2011 | 22.29 | 22.33 | 21.46 | 21.49 | 2,679,388 | -0.97(-4.32%) |
Oct 06, 2011 | 22.27 | 22.51 | 22.11 | 22.46 | 2,876,428 | +0.96(+4.48%) |
Oct 05, 2011 | 21.14 | 21.60 | 20.89 | 21.50 | 2,625,849 | +0.40(+1.88%) |
Oct 04, 2011 | 20.09 | 21.17 | 19.67 | 21.10 | 3,584,933 | +0.64(+3.14%) |
Oct 03, 2011 | 21.53 | 21.70 | 20.44 | 20.46 | 3,661,275 | -1.70(-7.66%) |
Sep 30, 2011 | 22.34 | 22.70 | 22.04 | 22.16 | 3,500,598 | -1.47(-6.22%) |
Sep 29, 2011 | 23.57 | 24.01 | 23.04 | 23.63 | 4,254,760 | +1.65(+7.53%) |
Sep 28, 2011 | 22.84 | 23.14 | 21.88 | 21.97 | 2,945,795 | -0.62(-2.73%) |
Sep 27, 2011 | 22.78 | 23.20 | 22.42 | 22.59 | 3,393,791 | +1.19(+5.56%) |
Sep 26, 2011 | 20.75 | 21.45 | 20.34 | 21.40 | 3,991,713 | +1.37(+6.83%) |
Sep 23, 2011 | 18.98 | 20.10 | 18.92 | 20.03 | 3,129,119 | +0.64(+3.31%) |
Sep 22, 2011 | 19.59 | 19.80 | 18.98 | 19.39 | 5,877,522 | -0.96(-4.73%) |
Sep 21, 2011 | 21.05 | 21.24 | 20.31 | 20.35 | 3,457,351 | +0.03(+0.12%) |
Sep 20, 2011 | 20.35 | 20.66 | 19.99 | 20.32 | 2,941,630 | -0.12(-0.58%) |
Sep 19, 2011 | 20.77 | 20.80 | 20.15 | 20.44 | 3,596,678 | -1.61(-7.31%) |
Sep 16, 2011 | 22.45 | 22.48 | 21.72 | 22.05 | 5,030,562 | +0.53(+2.47%) |
Sep 15, 2011 | 21.27 | 21.52 | 20.89 | 21.52 | 4,866,543 | +1.48(+7.37%) |
Sep 14, 2011 | 19.83 | 20.25 | 19.34 | 20.05 | 3,277,471 | +0.39(+1.98%) |
Sep 13, 2011 | 19.58 | 19.83 | 19.34 | 19.66 | 3,385,470 | +0.28(+1.44%) |
Sep 12, 2011 | 18.98 | 19.43 | 18.77 | 19.38 | 4,534,133 | +0.08(+0.39%) |
Sep 09, 2011 | 19.72 | 19.94 | 19.21 | 19.30 | 3,447,836 | -1.26(-6.12%) |
Sep 08, 2011 | 20.82 | 21.15 | 20.52 | 20.56 | 1,420,725 | -0.60(-2.83%) |
Sep 07, 2011 | 20.48 | 21.33 | 20.40 | 21.16 | 2,643,549 | +1.03(+5.12%) |
Sep 06, 2011 | 19.94 | 20.37 | 19.74 | 20.13 | 5,944,901 | -2.99(-12.93%) |
Sep 02, 2011 | 23.78 | 23.81 | 23.01 | 23.12 | 3,579,074 | -1.01(-4.20%) |
Sep 01, 2011 | 24.38 | 24.66 | 24.10 | 24.13 | 2,180,258 | -0.10(-0.42%) |
Aug 31, 2011 | 24.20 | 24.40 | 24.06 | 24.23 | 1,981,696 | +0.67(+2.83%) |
Aug 30, 2011 | 23.55 | 23.68 | 23.30 | 23.57 | 1,586,650 | +0.07(+0.29%) |
Aug 29, 2011 | 22.98 | 23.50 | 22.95 | 23.50 | 1,570,924 | +0.97(+4.31%) |
Aug 26, 2011 | 22.66 | 22.81 | 22.26 | 22.53 | 2,139,702 | -0.61(-2.63%) |
Aug 25, 2011 | 23.79 | 24.13 | 22.92 | 23.14 | 2,520,554 | -0.24(-1.01%) |
Aug 24, 2011 | 23.03 | 23.43 | 22.88 | 23.37 | 1,995,854 | +0.35(+1.50%) |
Aug 23, 2011 | 22.54 | 23.03 | 22.28 | 23.03 | 2,757,901 | +1.21(+5.53%) |
Aug 22, 2011 | 22.64 | 22.64 | 21.78 | 21.82 | 1,806,225 | -0.30(-1.34%) |
Aug 19, 2011 | 22.37 | 22.82 | 22.05 | 22.11 | 3,019,033 | -0.41(-1.80%) |
Aug 18, 2011 | 23.25 | 23.38 | 22.34 | 22.52 | 5,919,843 | -2.24(-9.04%) |
Aug 17, 2011 | 25.07 | 25.24 | 24.59 | 24.76 | 2,236,105 | -0.42(-1.68%) |
Aug 16, 2011 | 25.28 | 25.72 | 24.96 | 25.18 | 2,008,506 | -0.67(-2.58%) |
Aug 15, 2011 | 25.24 | 25.85 | 25.24 | 25.85 | 3,466,918 | +0.23(+0.89%) |
Aug 12, 2011 | 26.08 | 26.28 | 25.31 | 25.62 | 3,023,185 | -0.09(-0.36%) |
Aug 11, 2011 | 23.96 | 26.07 | 23.86 | 25.71 | 5,450,763 | +1.41(+5.80%) |
Aug 10, 2011 | 25.20 | 25.26 | 23.98 | 24.30 | 5,444,901 | -1.27(-4.95%) |
Aug 09, 2011 | 25.84 | 25.60 | 24.10 | 25.57 | 5,295,626 | +1.32(+5.43%) |
Aug 08, 2011 | 25.84 | 26.19 | 24.06 | 24.25 | 4,446,527 | -2.41(-9.06%) |
Aug 05, 2011 | 27.05 | 27.16 | 25.69 | 26.67 | 5,197,949 | +0.30(+1.15%) |
Aug 04, 2011 | 27.65 | 27.79 | 26.24 | 26.36 | 4,498,108 | -2.45(-8.50%) |
Aug 03, 2011 | 29.03 | 29.14 | 28.29 | 28.81 | 2,879,612 | +0.09(+0.32%) |
Aug 02, 2011 | 29.00 | 29.14 | 28.58 | 28.72 | 3,246,737 | -1.30(-4.33%) |