Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.94 | 24.98 | 24.38 | 24.42 | 364,368 | -0.90(-3.55%) |
Oct 28, 2011 | 25.79 | 25.97 | 25.12 | 25.32 | 356,537 | -0.44(-1.71%) |
Oct 27, 2011 | 24.69 | 26.23 | 24.43 | 25.76 | 823,946 | +1.67(+6.93%) |
Oct 26, 2011 | 24.11 | 24.26 | 23.18 | 24.09 | 408,112 | +0.33(+1.39%) |
Oct 25, 2011 | 23.96 | 24.40 | 23.69 | 23.76 | 417,687 | -0.43(-1.78%) |
Oct 24, 2011 | 23.42 | 24.50 | 23.38 | 24.19 | 333,522 | +0.87(+3.73%) |
Oct 21, 2011 | 23.22 | 23.47 | 23.04 | 23.32 | 337,830 | +0.52(+2.28%) |
Oct 20, 2011 | 23.11 | 23.11 | 22.16 | 22.80 | 234,425 | -0.31(-1.34%) |
Oct 19, 2011 | 23.80 | 23.83 | 23.01 | 23.11 | 260,571 | -0.72(-3.02%) |
Oct 18, 2011 | 23.36 | 23.95 | 22.93 | 23.83 | 369,993 | +0.59(+2.54%) |
Oct 17, 2011 | 23.61 | 23.85 | 23.06 | 23.24 | 463,050 | -0.55(-2.31%) |
Oct 14, 2011 | 23.93 | 24.07 | 23.34 | 23.79 | 467,254 | +0.09(+0.38%) |
Oct 13, 2011 | 22.94 | 24.04 | 22.88 | 23.70 | 793,124 | +0.51(+2.20%) |
Oct 12, 2011 | 23.35 | 23.43 | 23.09 | 23.19 | 416,426 | +0.09(+0.39%) |
Oct 11, 2011 | 23.03 | 23.73 | 22.86 | 23.10 | 538,266 | -0.20(-0.86%) |
Oct 10, 2011 | 22.85 | 23.38 | 22.60 | 23.30 | 490,704 | +0.89(+3.97%) |
Oct 07, 2011 | 22.63 | 23.06 | 22.38 | 22.41 | 626,594 | -0.14(-0.62%) |
Oct 06, 2011 | 22.22 | 22.58 | 21.89 | 22.55 | 400,964 | +0.35(+1.58%) |
Oct 05, 2011 | 22.12 | 22.45 | 21.75 | 22.20 | 1,217,738 | +0.05(+0.23%) |
Oct 04, 2011 | 20.11 | 22.17 | 19.92 | 22.15 | 1,090,827 | +1.83(+9.01%) |
Oct 03, 2011 | 20.86 | 21.23 | 20.25 | 20.32 | 595,814 | -0.78(-3.70%) |
Sep 30, 2011 | 21.52 | 22.04 | 21.07 | 21.10 | 386,807 | -0.71(-3.26%) |
Sep 29, 2011 | 22.14 | 22.26 | 21.27 | 21.81 | 393,293 | +0.10(+0.46%) |
Sep 28, 2011 | 23.29 | 23.52 | 21.71 | 21.71 | 572,384 | -1.50(-6.46%) |
Sep 27, 2011 | 23.11 | 23.72 | 22.94 | 23.21 | 452,450 | +0.55(+2.43%) |
Sep 26, 2011 | 22.63 | 22.78 | 21.96 | 22.66 | 597,927 | +0.13(+0.58%) |
Sep 23, 2011 | 21.97 | 22.55 | 21.67 | 22.53 | 599,511 | +0.54(+2.46%) |
Sep 22, 2011 | 22.15 | 22.50 | 21.62 | 21.99 | 567,806 | -0.83(-3.64%) |
Sep 21, 2011 | 23.29 | 23.62 | 22.76 | 22.82 | 509,251 | -0.40(-1.72%) |
Sep 20, 2011 | 23.81 | 24.07 | 23.20 | 23.22 | 601,729 | -0.55(-2.31%) |
Sep 19, 2011 | 23.65 | 24.03 | 23.12 | 23.77 | 458,445 | -0.26(-1.08%) |
Sep 16, 2011 | 24.35 | 24.68 | 23.59 | 24.03 | 785,593 | -0.17(-0.70%) |
Sep 15, 2011 | 24.15 | 24.44 | 23.72 | 24.20 | 825,729 | +0.14(+0.58%) |
Sep 14, 2011 | 23.20 | 24.38 | 23.05 | 24.06 | 1,110,260 | +1.11(+4.84%) |
Sep 13, 2011 | 22.39 | 23.05 | 22.25 | 22.95 | 658,828 | +0.69(+3.10%) |
Sep 12, 2011 | 21.57 | 22.54 | 21.57 | 22.26 | 468,656 | +0.39(+1.78%) |
Sep 09, 2011 | 21.61 | 22.53 | 21.54 | 21.87 | 707,509 | +0.00(+0.00%) |
Sep 08, 2011 | 21.71 | 22.28 | 21.61 | 21.87 | 459,229 | -0.05(-0.23%) |
Sep 07, 2011 | 21.44 | 21.94 | 21.29 | 21.92 | 676,578 | +0.82(+3.89%) |
Sep 06, 2011 | 20.35 | 21.14 | 20.05 | 21.10 | 836,327 | +0.03(+0.14%) |
Sep 02, 2011 | 20.56 | 21.25 | 20.56 | 21.07 | 1,055,095 | -0.04(-0.19%) |
Sep 01, 2011 | 21.37 | 21.77 | 21.07 | 21.11 | 775,297 | -0.22(-1.03%) |
Aug 31, 2011 | 21.84 | 21.98 | 21.13 | 21.33 | 1,520,338 | -0.27(-1.25%) |
Aug 30, 2011 | 22.79 | 22.82 | 21.52 | 21.60 | 1,959,238 | -1.41(-6.13%) |
Aug 29, 2011 | 21.93 | 23.01 | 21.93 | 23.01 | 1,086,046 | +1.23(+5.65%) |
Aug 26, 2011 | 20.40 | 21.80 | 20.16 | 21.78 | 909,493 | +1.08(+5.22%) |
Aug 25, 2011 | 20.07 | 21.29 | 20.06 | 20.70 | 1,171,976 | +0.30(+1.47%) |
Aug 24, 2011 | 20.66 | 20.78 | 19.88 | 20.40 | 707,690 | -0.27(-1.31%) |
Aug 23, 2011 | 19.56 | 20.75 | 19.42 | 20.67 | 584,095 | +1.08(+5.51%) |
Aug 22, 2011 | 19.86 | 19.99 | 19.30 | 19.59 | 481,597 | +0.13(+0.67%) |
Aug 19, 2011 | 19.29 | 20.00 | 19.16 | 19.46 | 604,772 | -0.09(-0.46%) |
Aug 18, 2011 | 20.27 | 20.27 | 19.41 | 19.55 | 555,532 | -1.35(-6.46%) |
Aug 17, 2011 | 21.20 | 21.48 | 20.68 | 20.90 | 368,152 | -0.21(-0.99%) |
Aug 16, 2011 | 21.19 | 21.28 | 20.74 | 21.11 | 651,251 | -0.28(-1.31%) |
Aug 15, 2011 | 21.11 | 21.39 | 20.70 | 21.39 | 606,676 | +0.34(+1.62%) |
Aug 12, 2011 | 21.44 | 21.45 | 20.51 | 21.05 | 790,657 | -0.13(-0.61%) |
Aug 11, 2011 | 20.32 | 21.48 | 20.21 | 21.18 | 824,395 | +0.97(+4.80%) |
Aug 10, 2011 | 20.53 | 21.00 | 20.11 | 20.21 | 1,021,274 | -0.93(-4.40%) |
Aug 09, 2011 | 20.50 | 21.17 | 19.64 | 21.14 | 1,244,954 | +1.26(+6.34%) |
Aug 08, 2011 | 20.04 | 20.67 | 19.40 | 19.88 | 1,913,589 | -0.91(-4.38%) |
Aug 05, 2011 | 21.64 | 21.81 | 20.07 | 20.79 | 1,481,533 | -0.62(-2.90%) |
Aug 04, 2011 | 22.13 | 22.99 | 21.41 | 21.41 | 1,227,067 | -1.11(-4.93%) |
Aug 03, 2011 | 22.43 | 22.62 | 22.00 | 22.52 | 596,447 | +0.06(+0.27%) |
Aug 02, 2011 | 22.73 | 23.09 | 22.44 | 22.46 | 1,072,954 | -0.50(-2.20%) |