Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.01 | 22.29 | 21.59 | 21.87 | 2,790,965 | -1.94(-8.14%) |
Oct 28, 2011 | 23.74 | 23.88 | 23.55 | 23.81 | 890,787 | +0.28(+1.18%) |
Oct 27, 2011 | 23.20 | 23.61 | 23.10 | 23.53 | 1,423,071 | +1.09(+4.86%) |
Oct 26, 2011 | 22.61 | 22.61 | 22.18 | 22.44 | 533,153 | +0.07(+0.33%) |
Oct 25, 2011 | 22.57 | 22.63 | 22.32 | 22.37 | 2,326,609 | -0.35(-1.55%) |
Oct 24, 2011 | 22.45 | 22.79 | 22.42 | 22.72 | 540,355 | +0.37(+1.67%) |
Oct 21, 2011 | 22.04 | 22.35 | 21.97 | 22.35 | 1,704,896 | +0.64(+2.97%) |
Oct 20, 2011 | 22.03 | 22.08 | 21.56 | 21.70 | 1,841,753 | -0.73(-3.26%) |
Oct 19, 2011 | 22.68 | 22.68 | 22.37 | 22.44 | 401,969 | -0.40(-1.76%) |
Oct 18, 2011 | 22.35 | 22.94 | 22.29 | 22.84 | 1,023,712 | +1.11(+5.12%) |
Oct 17, 2011 | 21.90 | 22.01 | 21.69 | 21.73 | 727,476 | -0.04(-0.17%) |
Oct 14, 2011 | 21.48 | 21.86 | 21.46 | 21.76 | 1,394,914 | -0.29(-1.33%) |
Oct 13, 2011 | 21.94 | 22.11 | 21.71 | 22.05 | 860,714 | -0.08(-0.36%) |
Oct 12, 2011 | 22.02 | 22.33 | 21.96 | 22.14 | 1,216,325 | +0.10(+0.46%) |
Oct 11, 2011 | 22.22 | 22.36 | 21.98 | 22.03 | 2,291,502 | +0.23(+1.04%) |
Oct 10, 2011 | 21.65 | 21.89 | 21.51 | 21.81 | 1,243,028 | +0.47(+2.19%) |
Oct 07, 2011 | 21.44 | 21.62 | 21.32 | 21.34 | 1,515,527 | -0.31(-1.42%) |
Oct 06, 2011 | 21.58 | 21.65 | 21.45 | 21.65 | 670,474 | +0.31(+1.44%) |
Oct 05, 2011 | 21.12 | 21.37 | 20.91 | 21.34 | 535,137 | +0.22(+1.04%) |
Oct 04, 2011 | 20.74 | 21.13 | 20.51 | 21.12 | 1,659,144 | +0.10(+0.45%) |
Oct 03, 2011 | 21.48 | 21.71 | 20.96 | 21.02 | 660,546 | -0.30(-1.41%) |
Sep 30, 2011 | 21.77 | 21.81 | 21.32 | 21.32 | 767,123 | -0.82(-3.70%) |
Sep 29, 2011 | 22.22 | 22.31 | 21.84 | 22.14 | 1,398,807 | +0.41(+1.88%) |
Sep 28, 2011 | 22.09 | 22.17 | 21.71 | 21.73 | 842,071 | -0.34(-1.52%) |
Sep 27, 2011 | 22.21 | 22.44 | 21.96 | 22.07 | 578,810 | +0.32(+1.49%) |
Sep 26, 2011 | 21.48 | 21.77 | 21.27 | 21.75 | 531,684 | +0.52(+2.43%) |
Sep 23, 2011 | 21.19 | 21.34 | 21.08 | 21.23 | 1,011,789 | +0.07(+0.34%) |
Sep 22, 2011 | 21.35 | 21.42 | 21.03 | 21.16 | 1,312,381 | -0.76(-3.45%) |
Sep 21, 2011 | 22.49 | 22.62 | 21.91 | 21.91 | 537,566 | -0.66(-2.93%) |
Sep 20, 2011 | 22.67 | 22.74 | 22.41 | 22.57 | 605,591 | -0.29(-1.27%) |
Sep 19, 2011 | 22.62 | 22.93 | 22.49 | 22.86 | 642,476 | -0.08(-0.35%) |
Sep 16, 2011 | 23.14 | 23.25 | 22.76 | 22.94 | 624,193 | -0.06(-0.25%) |
Sep 15, 2011 | 22.70 | 23.00 | 22.64 | 23.00 | 687,540 | +0.80(+3.60%) |
Sep 14, 2011 | 21.96 | 22.38 | 21.78 | 22.20 | 833,866 | +0.39(+1.77%) |
Sep 13, 2011 | 21.65 | 21.86 | 21.51 | 21.82 | 506,266 | +0.42(+1.97%) |
Sep 12, 2011 | 21.19 | 21.43 | 21.00 | 21.40 | 1,294,030 | -0.17(-0.78%) |
Sep 09, 2011 | 21.83 | 21.87 | 21.35 | 21.56 | 1,465,231 | -0.65(-2.91%) |
Sep 08, 2011 | 22.26 | 22.44 | 22.12 | 22.21 | 480,844 | -0.39(-1.74%) |
Sep 07, 2011 | 22.42 | 22.60 | 22.36 | 22.60 | 796,619 | +0.36(+1.63%) |
Sep 06, 2011 | 22.04 | 22.25 | 21.93 | 22.24 | 1,067,515 | -0.98(-4.23%) |
Sep 02, 2011 | 23.39 | 23.43 | 23.10 | 23.22 | 933,043 | -0.63(-2.65%) |
Sep 01, 2011 | 23.97 | 24.17 | 23.79 | 23.85 | 1,309,396 | +0.25(+1.08%) |
Aug 31, 2011 | 23.53 | 23.72 | 23.36 | 23.60 | 1,059,361 | +0.47(+2.01%) |
Aug 30, 2011 | 23.03 | 23.32 | 22.94 | 23.13 | 1,234,772 | -0.12(-0.53%) |
Aug 29, 2011 | 22.99 | 27.60 | 22.96 | 23.26 | 1,140,585 | +0.25(+1.07%) |
Aug 26, 2011 | 22.76 | 23.07 | 22.62 | 23.01 | 1,337,646 | +0.26(+1.15%) |
Aug 25, 2011 | 23.07 | 23.21 | 22.64 | 22.75 | 957,408 | +0.50(+2.25%) |
Aug 24, 2011 | 22.08 | 22.41 | 22.06 | 22.25 | 1,124,909 | -0.36(-1.61%) |
Aug 23, 2011 | 22.40 | 22.62 | 22.19 | 22.61 | 948,802 | +0.30(+1.34%) |
Aug 22, 2011 | 22.58 | 22.66 | 22.20 | 22.31 | 1,601,065 | -0.12(-0.52%) |
Aug 19, 2011 | 22.64 | 22.97 | 22.38 | 22.43 | 940,304 | -0.41(-1.81%) |
Aug 18, 2011 | 23.34 | 23.34 | 22.55 | 22.84 | 3,503,727 | -1.42(-5.87%) |
Aug 17, 2011 | 24.39 | 24.53 | 24.14 | 24.27 | 1,352,767 | -0.39(-1.59%) |
Aug 16, 2011 | 24.67 | 24.86 | 24.50 | 24.66 | 648,476 | -0.43(-1.71%) |
Aug 15, 2011 | 24.92 | 25.10 | 24.74 | 25.09 | 653,810 | +0.79(+3.26%) |
Aug 12, 2011 | 24.43 | 24.59 | 24.12 | 24.30 | 1,260,497 | -0.18(-0.74%) |
Aug 11, 2011 | 24.07 | 24.77 | 23.98 | 24.48 | 2,480,119 | +0.20(+0.81%) |
Aug 10, 2011 | 24.94 | 24.94 | 24.26 | 24.28 | 3,083,296 | -1.14(-4.49%) |
Aug 09, 2011 | 25.87 | 25.80 | 24.70 | 25.42 | 3,683,154 | +0.39(+1.54%) |
Aug 08, 2011 | 25.87 | 26.23 | 24.92 | 25.04 | 1,821,001 | -1.56(-5.87%) |
Aug 05, 2011 | 26.82 | 26.93 | 25.96 | 26.60 | 1,281,758 | +0.25(+0.94%) |
Aug 04, 2011 | 27.02 | 27.15 | 26.31 | 26.35 | 1,765,178 | -1.97(-6.95%) |
Aug 03, 2011 | 28.42 | 28.48 | 27.94 | 28.32 | 1,226,094 | -0.35(-1.22%) |
Aug 02, 2011 | 28.98 | 29.14 | 28.58 | 28.67 | 748,917 | -0.39(-1.33%) |