Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.80 | 24.31 | 23.30 | 23.30 | 1,025,319 | -0.38(-1.60%) |
Oct 28, 2011 | 24.23 | 24.35 | 23.68 | 23.68 | 695,163 | -0.55(-2.27%) |
Oct 27, 2011 | 23.35 | 24.57 | 22.87 | 24.23 | 1,411,152 | +1.61(+7.12%) |
Oct 26, 2011 | 22.33 | 23.13 | 22.33 | 22.62 | 726,234 | +0.14(+0.62%) |
Oct 25, 2011 | 23.20 | 23.20 | 22.46 | 22.48 | 1,012,765 | -0.64(-2.77%) |
Oct 24, 2011 | 22.10 | 23.19 | 22.02 | 23.12 | 1,448,986 | +1.41(+6.49%) |
Oct 21, 2011 | 21.49 | 21.88 | 21.27 | 21.71 | 321,503 | +0.57(+2.70%) |
Oct 20, 2011 | 20.80 | 21.33 | 20.60 | 21.14 | 1,150,246 | +0.23(+1.10%) |
Oct 19, 2011 | 21.65 | 21.80 | 20.89 | 20.91 | 471,800 | -0.69(-3.19%) |
Oct 18, 2011 | 21.49 | 21.70 | 20.97 | 21.60 | 1,078,349 | +0.27(+1.27%) |
Oct 17, 2011 | 20.30 | 21.69 | 20.26 | 21.33 | 920,966 | +1.29(+6.44%) |
Oct 14, 2011 | 21.00 | 21.00 | 19.41 | 20.04 | 2,503,809 | -0.62(-3.00%) |
Oct 13, 2011 | 20.72 | 20.77 | 20.32 | 20.66 | 548,153 | -0.06(-0.29%) |
Oct 12, 2011 | 21.10 | 21.14 | 20.56 | 20.72 | 817,991 | +0.07(+0.34%) |
Oct 11, 2011 | 20.89 | 20.95 | 20.51 | 20.65 | 647,204 | +0.43(+2.13%) |
Oct 07, 2011 | 20.73 | 20.89 | 20.22 | 20.22 | 1,086,730 | -0.22(-1.08%) |
Oct 06, 2011 | 19.31 | 20.52 | 20.27 | 20.44 | 968,928 | +1.12(+5.80%) |
Oct 05, 2011 | 19.11 | 19.51 | 18.83 | 19.32 | 563,877 | +0.08(+0.42%) |
Oct 04, 2011 | 18.25 | 19.24 | 18.10 | 19.24 | 1,254,052 | +0.69(+3.72%) |
Oct 03, 2011 | 19.15 | 19.15 | 18.25 | 18.55 | 1,683,192 | -0.60(-3.13%) |
Sep 30, 2011 | 20.25 | 20.25 | 19.05 | 19.15 | 1,133,152 | -1.11(-5.48%) |
Sep 29, 2011 | 20.70 | 20.85 | 20.10 | 20.26 | 560,937 | -0.27(-1.32%) |
Sep 28, 2011 | 20.48 | 20.77 | 20.34 | 20.53 | 1,499,006 | +0.06(+0.29%) |
Sep 27, 2011 | 20.20 | 20.87 | 19.82 | 20.47 | 1,427,462 | +0.62(+3.12%) |
Sep 26, 2011 | 19.99 | 20.12 | 19.17 | 19.85 | 1,133,077 | +0.01(+0.05%) |
Sep 23, 2011 | 19.39 | 19.95 | 19.32 | 19.84 | 781,407 | +0.34(+1.74%) |
Sep 22, 2011 | 20.10 | 20.23 | 19.20 | 19.50 | 1,537,697 | -1.42(-6.79%) |
Sep 21, 2011 | 21.36 | 21.36 | 20.42 | 20.92 | 2,236,996 | -0.34(-1.60%) |
Sep 20, 2011 | 21.91 | 22.14 | 21.15 | 21.26 | 1,093,490 | -0.60(-2.74%) |
Sep 19, 2011 | 23.20 | 23.20 | 21.76 | 21.86 | 1,294,903 | -1.43(-6.14%) |
Sep 16, 2011 | 23.36 | 23.50 | 23.14 | 23.29 | 342,795 | -0.03(-0.13%) |
Sep 15, 2011 | 23.63 | 23.63 | 23.08 | 23.32 | 213,033 | -0.01(-0.04%) |
Sep 14, 2011 | 23.37 | 23.60 | 22.95 | 23.33 | 1,198,968 | +0.22(+0.95%) |
Sep 13, 2011 | 22.93 | 23.30 | 22.66 | 23.11 | 362,399 | +0.32(+1.40%) |
Sep 12, 2011 | 23.10 | 23.32 | 22.43 | 22.79 | 411,907 | -0.65(-2.77%) |
Sep 09, 2011 | 24.09 | 24.09 | 23.21 | 23.44 | 275,994 | -0.76(-3.14%) |
Sep 08, 2011 | 24.73 | 24.73 | 24.03 | 24.20 | 370,210 | -0.53(-2.14%) |
Sep 07, 2011 | 24.22 | 24.80 | 24.19 | 24.73 | 468,778 | +0.94(+3.95%) |
Sep 06, 2011 | 23.00 | 23.86 | 22.94 | 23.79 | 1,253,197 | +0.23(+0.98%) |
Sep 02, 2011 | 24.50 | 24.67 | 23.53 | 23.56 | 629,163 | -0.95(-3.88%) |
Sep 01, 2011 | 25.19 | 25.19 | 24.40 | 24.51 | 688,855 | -0.50(-2.00%) |
Aug 31, 2011 | 24.65 | 25.39 | 24.65 | 25.01 | 1,160,059 | +0.60(+2.46%) |
Aug 30, 2011 | 24.09 | 24.64 | 23.81 | 24.41 | 1,042,538 | +0.52(+2.18%) |
Aug 29, 2011 | 23.37 | 24.05 | 23.37 | 23.89 | 533,257 | +0.89(+3.87%) |
Aug 26, 2011 | 22.50 | 23.20 | 22.36 | 23.00 | 534,738 | +0.36(+1.59%) |
Aug 25, 2011 | 22.20 | 22.85 | 22.20 | 22.64 | 598,623 | +0.45(+2.03%) |
Aug 24, 2011 | 22.25 | 22.60 | 21.98 | 22.19 | 715,546 | -0.06(-0.27%) |
Aug 23, 2011 | 21.58 | 22.30 | 21.45 | 22.25 | 815,545 | +0.69(+3.20%) |
Aug 22, 2011 | 22.31 | 22.68 | 21.26 | 21.56 | 1,103,736 | -0.34(-1.55%) |
Aug 19, 2011 | 22.51 | 23.09 | 21.87 | 21.90 | 1,310,971 | -1.10(-4.78%) |
Aug 18, 2011 | 24.00 | 24.00 | 22.68 | 23.00 | 787,379 | -1.40(-5.74%) |
Aug 17, 2011 | 24.07 | 24.82 | 24.07 | 24.40 | 1,382,104 | +0.40(+1.67%) |
Aug 16, 2011 | 24.11 | 24.33 | 23.39 | 24.00 | 862,388 | -0.29(-1.19%) |
Aug 15, 2011 | 25.10 | 25.19 | 24.14 | 24.29 | 374,464 | -0.47(-1.90%) |
Aug 12, 2011 | 26.39 | 26.73 | 24.39 | 24.76 | 469,856 | -0.64(-2.52%) |
Aug 11, 2011 | 24.21 | 25.55 | 23.89 | 25.40 | 325,690 | +0.83(+3.38%) |
Aug 10, 2011 | 24.60 | 24.94 | 24.14 | 24.57 | 669,409 | +0.10(+0.41%) |
Aug 09, 2011 | 22.83 | 24.47 | 22.71 | 24.47 | 908,622 | +1.28(+5.52%) |
Aug 08, 2011 | 22.74 | 23.71 | 22.74 | 23.19 | 698,086 | -0.87(-3.62%) |
Aug 05, 2011 | 25.12 | 25.46 | 23.65 | 24.06 | 861,067 | -1.19(-4.71%) |
Aug 04, 2011 | 27.08 | 27.08 | 24.96 | 25.25 | 510,986 | -1.77(-6.55%) |
Aug 03, 2011 | 26.55 | 27.03 | 25.90 | 27.02 | 270,488 | +0.41(+1.54%) |