Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.19 | 24.26 | 23.06 | 23.10 | 945,985 | -1.18(-4.88%) |
Oct 28, 2011 | 24.42 | 24.80 | 24.11 | 24.28 | 1,069,003 | -0.17(-0.68%) |
Oct 27, 2011 | 24.03 | 24.79 | 23.85 | 24.45 | 711,954 | +1.11(+4.74%) |
Oct 26, 2011 | 23.32 | 23.48 | 22.57 | 23.34 | 870,517 | +0.41(+1.79%) |
Oct 25, 2011 | 23.40 | 23.45 | 22.76 | 22.93 | 615,626 | -0.67(-2.84%) |
Oct 24, 2011 | 22.68 | 23.66 | 22.58 | 23.60 | 771,966 | +1.02(+4.51%) |
Oct 21, 2011 | 22.68 | 22.68 | 22.21 | 22.58 | 823,591 | +0.25(+1.13%) |
Oct 20, 2011 | 22.52 | 22.77 | 21.61 | 22.33 | 1,169,511 | -0.23(-1.02%) |
Oct 19, 2011 | 22.41 | 22.74 | 22.23 | 22.56 | 1,250,585 | +0.04(+0.18%) |
Oct 18, 2011 | 21.90 | 22.66 | 21.90 | 22.52 | 1,785,686 | +0.53(+2.41%) |
Oct 17, 2011 | 23.06 | 23.06 | 21.93 | 21.99 | 889,445 | -1.14(-4.92%) |
Oct 14, 2011 | 23.39 | 23.53 | 22.99 | 23.13 | 860,975 | -0.02(-0.07%) |
Oct 13, 2011 | 23.22 | 23.27 | 22.89 | 23.14 | 1,029,676 | -0.20(-0.85%) |
Oct 12, 2011 | 23.53 | 23.57 | 23.19 | 23.34 | 1,140,620 | +0.07(+0.31%) |
Oct 11, 2011 | 22.93 | 23.63 | 22.88 | 23.27 | 677,223 | +0.09(+0.41%) |
Oct 10, 2011 | 22.84 | 23.51 | 22.84 | 23.18 | 965,304 | +0.80(+3.57%) |
Oct 07, 2011 | 22.93 | 23.10 | 21.82 | 22.38 | 951,304 | -0.54(-2.34%) |
Oct 06, 2011 | 22.50 | 22.99 | 22.34 | 22.91 | 958,095 | +1.00(+4.54%) |
Oct 05, 2011 | 21.52 | 22.07 | 21.08 | 21.92 | 1,193,170 | +0.36(+1.65%) |
Oct 04, 2011 | 20.54 | 21.57 | 20.30 | 21.56 | 1,093,530 | +0.81(+3.88%) |
Oct 03, 2011 | 21.40 | 21.67 | 20.66 | 20.76 | 1,438,593 | -0.92(-4.23%) |
Sep 30, 2011 | 22.20 | 22.39 | 21.64 | 21.67 | 774,860 | -0.89(-3.96%) |
Sep 29, 2011 | 23.03 | 23.22 | 21.84 | 22.57 | 1,294,441 | -0.14(-0.63%) |
Sep 28, 2011 | 23.39 | 23.81 | 22.69 | 22.71 | 996,922 | -0.68(-2.90%) |
Sep 27, 2011 | 23.25 | 24.15 | 23.06 | 23.39 | 1,208,604 | +0.59(+2.60%) |
Sep 26, 2011 | 22.09 | 22.81 | 21.72 | 22.80 | 735,155 | +0.79(+3.59%) |
Sep 23, 2011 | 21.72 | 22.35 | 21.61 | 22.01 | 1,191,267 | +0.17(+0.80%) |
Sep 22, 2011 | 22.27 | 22.28 | 21.61 | 21.83 | 1,416,917 | -0.92(-4.03%) |
Sep 21, 2011 | 23.86 | 23.97 | 22.75 | 22.75 | 1,088,804 | -1.15(-4.83%) |
Sep 20, 2011 | 24.14 | 24.51 | 23.88 | 23.90 | 1,056,766 | -0.22(-0.92%) |
Sep 19, 2011 | 24.74 | 24.74 | 23.96 | 24.12 | 1,074,795 | -0.92(-3.66%) |
Sep 16, 2011 | 25.28 | 25.52 | 24.94 | 25.04 | 1,027,309 | -0.18(-0.72%) |
Sep 15, 2011 | 25.33 | 25.40 | 24.84 | 25.22 | 2,141,975 | +0.03(+0.13%) |
Sep 14, 2011 | 25.20 | 25.43 | 24.76 | 25.19 | 2,090,839 | +0.16(+0.63%) |
Sep 13, 2011 | 24.67 | 25.18 | 24.60 | 25.03 | 973,538 | +0.34(+1.38%) |
Sep 12, 2011 | 24.64 | 24.91 | 24.07 | 24.69 | 1,407,046 | -0.17(-0.70%) |
Sep 09, 2011 | 25.58 | 25.73 | 24.57 | 24.87 | 1,410,855 | -0.97(-3.76%) |
Sep 08, 2011 | 26.39 | 26.54 | 25.75 | 25.84 | 1,124,066 | -0.62(-2.33%) |
Sep 07, 2011 | 25.71 | 26.63 | 25.61 | 26.45 | 1,463,319 | +1.11(+4.36%) |
Sep 06, 2011 | 24.73 | 25.36 | 24.71 | 25.35 | 2,069,914 | -0.02(-0.09%) |
Sep 02, 2011 | 25.55 | 25.65 | 25.00 | 25.37 | 1,346,996 | -0.75(-2.87%) |
Sep 01, 2011 | 26.50 | 26.79 | 26.00 | 26.12 | 1,141,366 | -0.42(-1.58%) |
Aug 31, 2011 | 26.67 | 27.25 | 26.39 | 26.54 | 1,468,686 | +0.09(+0.33%) |
Aug 30, 2011 | 26.77 | 26.97 | 26.29 | 26.45 | 1,905,215 | -0.27(-1.00%) |
Aug 29, 2011 | 26.89 | 27.17 | 26.71 | 26.72 | 1,765,799 | +0.26(+0.98%) |
Aug 26, 2011 | 25.61 | 26.92 | 25.60 | 26.46 | 1,319,260 | +0.83(+3.24%) |
Aug 25, 2011 | 25.92 | 26.19 | 25.21 | 25.63 | 1,370,107 | -0.21(-0.79%) |
Aug 24, 2011 | 25.67 | 26.07 | 25.41 | 25.84 | 1,605,083 | +0.28(+1.08%) |
Aug 23, 2011 | 25.59 | 26.06 | 25.19 | 25.56 | 1,431,498 | +0.14(+0.56%) |
Aug 22, 2011 | 25.48 | 26.22 | 25.29 | 25.42 | 1,275,081 | +0.39(+1.58%) |
Aug 19, 2011 | 25.28 | 26.11 | 24.98 | 25.02 | 1,565,785 | -0.56(-2.19%) |
Aug 18, 2011 | 25.88 | 26.20 | 25.39 | 25.58 | 1,412,248 | -0.99(-3.72%) |
Aug 17, 2011 | 26.48 | 26.82 | 26.42 | 26.57 | 869,253 | +0.32(+1.23%) |
Aug 16, 2011 | 25.87 | 26.44 | 25.77 | 26.25 | 1,582,918 | +0.22(+0.85%) |
Aug 15, 2011 | 25.93 | 26.46 | 25.77 | 26.03 | 1,879,693 | +0.29(+1.14%) |
Aug 12, 2011 | 26.16 | 26.37 | 25.39 | 25.73 | 1,675,613 | -0.09(-0.37%) |
Aug 11, 2011 | 25.31 | 26.09 | 25.17 | 25.83 | 2,243,550 | +0.78(+3.12%) |
Aug 10, 2011 | 24.71 | 25.81 | 24.10 | 25.05 | 2,790,228 | -0.20(-0.78%) |
Aug 09, 2011 | 23.97 | 25.28 | 23.21 | 25.24 | 4,480,790 | +2.10(+9.08%) |
Aug 08, 2011 | 23.97 | 24.34 | 22.82 | 23.14 | 3,963,135 | -1.26(-5.15%) |
Aug 05, 2011 | 25.66 | 25.67 | 23.23 | 24.40 | 9,230,281 | -5.36(-18.00%) |
Aug 04, 2011 | 31.91 | 32.20 | 29.73 | 29.75 | 1,892,270 | -2.43(-7.56%) |
Aug 03, 2011 | 31.99 | 32.36 | 31.28 | 32.19 | 1,134,722 | +0.16(+0.49%) |
Aug 02, 2011 | 32.71 | 33.09 | 32.01 | 32.03 | 793,269 | -0.84(-2.55%) |