Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.00 | 21.10 | 20.12 | 20.16 | 1,970,552 | -1.01(-4.77%) |
Oct 28, 2011 | 20.87 | 21.31 | 20.62 | 21.17 | 3,197,681 | +0.07(+0.33%) |
Oct 27, 2011 | 21.37 | 21.37 | 20.16 | 21.10 | 3,997,948 | +0.21(+1.01%) |
Oct 26, 2011 | 22.58 | 22.70 | 20.73 | 20.89 | 5,077,622 | -1.69(-7.48%) |
Oct 25, 2011 | 23.69 | 23.69 | 22.33 | 22.58 | 5,652,226 | -0.99(-4.20%) |
Oct 24, 2011 | 23.15 | 24.00 | 23.00 | 23.57 | 1,693,529 | +0.57(+2.48%) |
Oct 21, 2011 | 22.86 | 23.16 | 22.60 | 23.00 | 1,251,468 | +0.39(+1.72%) |
Oct 20, 2011 | 22.86 | 23.00 | 22.40 | 22.61 | 1,162,758 | -0.17(-0.75%) |
Oct 19, 2011 | 23.50 | 23.59 | 22.59 | 22.78 | 2,420,630 | -0.81(-3.43%) |
Oct 18, 2011 | 23.15 | 23.63 | 22.72 | 23.59 | 2,246,671 | +0.69(+3.01%) |
Oct 17, 2011 | 24.14 | 24.14 | 22.80 | 22.90 | 1,834,698 | -1.36(-5.61%) |
Oct 14, 2011 | 24.24 | 24.54 | 23.77 | 24.26 | 1,792,956 | +0.14(+0.58%) |
Oct 13, 2011 | 23.80 | 24.24 | 23.43 | 24.12 | 1,905,958 | -0.15(-0.62%) |
Oct 12, 2011 | 24.53 | 25.14 | 24.05 | 24.27 | 3,034,931 | -0.87(-3.46%) |
Oct 11, 2011 | 25.00 | 25.14 | 24.40 | 25.14 | 2,232,459 | +0.84(+3.46%) |
Oct 07, 2011 | 25.23 | 25.24 | 23.99 | 24.30 | 2,184,260 | -1.10(-4.33%) |
Oct 06, 2011 | 25.15 | 25.65 | 25.00 | 25.40 | 3,223,632 | +0.91(+3.72%) |
Oct 05, 2011 | 22.90 | 25.46 | 22.34 | 24.49 | 6,507,168 | +2.29(+10.32%) |
Oct 04, 2011 | 21.50 | 23.81 | 20.50 | 22.20 | 4,811,583 | +0.54(+2.49%) |
Oct 03, 2011 | 21.25 | 22.11 | 21.18 | 21.66 | 1,805,183 | +0.30(+1.40%) |
Sep 30, 2011 | 21.50 | 22.53 | 21.26 | 21.36 | 2,624,572 | -0.61(-2.78%) |
Sep 29, 2011 | 23.20 | 23.20 | 21.48 | 21.97 | 2,147,322 | -0.70(-3.09%) |
Sep 28, 2011 | 23.54 | 23.80 | 22.58 | 22.67 | 1,908,507 | -0.48(-2.07%) |
Sep 27, 2011 | 22.52 | 23.84 | 21.98 | 23.15 | 4,482,781 | +0.81(+3.63%) |
Sep 26, 2011 | 22.20 | 22.48 | 21.57 | 22.34 | 2,579,696 | +0.36(+1.64%) |
Sep 23, 2011 | 22.02 | 22.65 | 21.75 | 21.98 | 2,742,173 | +0.13(+0.59%) |
Sep 22, 2011 | 21.45 | 22.52 | 21.05 | 21.85 | 5,933,420 | +0.16(+0.74%) |
Sep 21, 2011 | 22.60 | 22.64 | 21.65 | 21.69 | 4,667,799 | -0.91(-4.03%) |
Sep 20, 2011 | 23.70 | 23.71 | 22.50 | 22.60 | 3,334,492 | -0.85(-3.62%) |
Sep 19, 2011 | 23.22 | 24.12 | 23.14 | 23.45 | 2,671,607 | -0.05(-0.21%) |
Sep 16, 2011 | 22.40 | 24.20 | 22.14 | 23.50 | 10,024,300 | -5.90(-20.07%) |
Sep 15, 2011 | 29.70 | 30.08 | 28.80 | 29.40 | 2,401,436 | -0.09(-0.31%) |
Sep 14, 2011 | 29.90 | 29.90 | 28.83 | 29.49 | 2,650,489 | -0.21(-0.71%) |
Sep 13, 2011 | 30.00 | 30.33 | 29.32 | 29.70 | 4,112,720 | -0.28(-0.93%) |
Sep 12, 2011 | 29.01 | 30.20 | 29.01 | 29.98 | 2,156,015 | +0.46(+1.56%) |
Sep 09, 2011 | 30.00 | 30.64 | 29.05 | 29.52 | 2,977,661 | -1.45(-4.68%) |
Sep 08, 2011 | 31.30 | 31.98 | 30.49 | 30.97 | 2,672,529 | -0.52(-1.65%) |
Sep 07, 2011 | 31.29 | 31.49 | 30.39 | 31.49 | 2,721,468 | +0.86(+2.81%) |
Sep 06, 2011 | 29.30 | 30.78 | 28.80 | 30.63 | 2,875,510 | +1.04(+3.51%) |
Sep 02, 2011 | 30.58 | 30.74 | 29.22 | 29.59 | 2,498,231 | -1.44(-4.64%) |
Sep 01, 2011 | 31.73 | 32.71 | 31.03 | 31.03 | 3,305,160 | -0.65(-2.05%) |
Aug 31, 2011 | 32.25 | 32.28 | 31.10 | 31.68 | 3,821,474 | -0.23(-0.72%) |
Aug 30, 2011 | 29.90 | 32.20 | 29.73 | 31.91 | 9,046,084 | +1.93(+6.44%) |
Aug 29, 2011 | 29.30 | 30.18 | 28.79 | 29.98 | 2,561,421 | +1.32(+4.61%) |
Aug 26, 2011 | 28.17 | 29.10 | 27.93 | 28.66 | 2,647,104 | +0.77(+2.76%) |
Aug 25, 2011 | 28.55 | 29.04 | 27.66 | 27.89 | 2,978,679 | -0.36(-1.27%) |
Aug 24, 2011 | 26.92 | 28.38 | 26.76 | 28.25 | 3,620,242 | +1.07(+3.94%) |
Aug 23, 2011 | 26.52 | 27.18 | 26.26 | 27.18 | 5,735,872 | +0.91(+3.46%) |
Aug 22, 2011 | 27.23 | 27.43 | 26.18 | 26.27 | 3,238,646 | -0.16(-0.61%) |
Aug 19, 2011 | 25.99 | 27.42 | 25.98 | 26.43 | 3,853,163 | +0.94(+3.69%) |
Aug 18, 2011 | 25.49 | 26.42 | 25.11 | 25.49 | 2,984,648 | -0.79(-3.01%) |
Aug 17, 2011 | 26.67 | 26.79 | 25.63 | 26.28 | 2,504,695 | -0.20(-0.76%) |
Aug 16, 2011 | 26.20 | 26.90 | 25.63 | 26.48 | 4,387,934 | -0.11(-0.41%) |
Aug 15, 2011 | 25.50 | 26.96 | 24.74 | 26.59 | 5,282,328 | +2.30(+9.47%) |
Aug 12, 2011 | 24.45 | 24.52 | 23.67 | 24.29 | 2,242,270 | +0.32(+1.34%) |
Aug 11, 2011 | 22.27 | 24.34 | 22.27 | 23.97 | 3,560,821 | +1.85(+8.36%) |
Aug 10, 2011 | 22.58 | 22.77 | 21.88 | 22.12 | 4,061,605 | -0.46(-2.04%) |
Aug 09, 2011 | 22.50 | 23.06 | 21.70 | 22.58 | 3,733,388 | +0.77(+3.53%) |
Aug 08, 2011 | 22.00 | 22.79 | 21.40 | 21.81 | 4,297,099 | -1.10(-4.80%) |
Aug 05, 2011 | 23.29 | 23.57 | 22.20 | 22.91 | 4,469,270 | -0.24(-1.04%) |
Aug 04, 2011 | 24.40 | 24.41 | 23.01 | 23.15 | 2,877,813 | -1.27(-5.20%) |
Aug 03, 2011 | 23.85 | 24.71 | 23.11 | 24.42 | 3,977,396 | +1.19(+5.12%) |