Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.49 | 23.51 | 22.55 | 22.56 | 1,053,104 | -1.10(-4.65%) |
Oct 28, 2011 | 23.45 | 23.76 | 23.32 | 23.66 | 1,155,401 | +0.26(+1.11%) |
Oct 27, 2011 | 22.97 | 23.57 | 22.79 | 23.40 | 2,353,870 | +1.12(+5.02%) |
Oct 26, 2011 | 22.31 | 22.34 | 21.78 | 22.28 | 899,090 | +0.43(+1.98%) |
Oct 25, 2011 | 22.30 | 22.30 | 21.77 | 21.85 | 1,222,844 | -0.49(-2.17%) |
Oct 24, 2011 | 21.84 | 22.41 | 21.76 | 22.34 | 884,990 | +0.54(+2.46%) |
Oct 21, 2011 | 21.43 | 21.95 | 21.41 | 21.80 | 1,227,580 | +0.55(+2.57%) |
Oct 20, 2011 | 21.24 | 21.44 | 21.05 | 21.25 | 1,389,206 | -0.16(-0.77%) |
Oct 19, 2011 | 21.65 | 21.65 | 21.31 | 21.42 | 1,554,782 | -0.23(-1.08%) |
Oct 18, 2011 | 21.57 | 21.75 | 21.20 | 21.65 | 1,144,507 | +0.16(+0.77%) |
Oct 17, 2011 | 21.38 | 21.53 | 21.22 | 21.49 | 1,270,483 | -0.31(-1.43%) |
Oct 14, 2011 | 21.76 | 21.86 | 21.29 | 21.80 | 1,057,008 | +0.21(+0.96%) |
Oct 13, 2011 | 20.87 | 21.61 | 20.78 | 21.59 | 1,942,065 | +0.66(+3.15%) |
Oct 12, 2011 | 21.12 | 21.30 | 20.88 | 20.93 | 1,361,774 | +0.36(+1.77%) |
Oct 11, 2011 | 20.90 | 21.01 | 20.43 | 20.57 | 1,831,416 | -0.56(-2.67%) |
Oct 10, 2011 | 21.36 | 21.43 | 20.89 | 21.13 | 1,052,648 | +0.42(+2.01%) |
Oct 07, 2011 | 21.24 | 21.57 | 20.64 | 20.72 | 1,624,723 | -0.49(-2.29%) |
Oct 06, 2011 | 21.15 | 21.21 | 20.98 | 21.20 | 2,213,639 | +0.51(+2.47%) |
Oct 05, 2011 | 20.47 | 20.78 | 20.20 | 20.69 | 5,870,412 | -0.21(-0.99%) |
Oct 04, 2011 | 20.59 | 21.11 | 20.34 | 20.90 | 4,163,977 | -0.06(-0.29%) |
Oct 03, 2011 | 20.50 | 21.42 | 20.39 | 20.96 | 4,230,041 | +0.55(+2.67%) |
Sep 30, 2011 | 20.01 | 20.78 | 19.91 | 20.41 | 2,934,812 | +0.10(+0.51%) |
Sep 29, 2011 | 20.67 | 20.90 | 20.02 | 20.31 | 2,809,741 | -0.07(-0.34%) |
Sep 28, 2011 | 20.56 | 20.91 | 20.16 | 20.38 | 2,109,434 | -0.06(-0.30%) |
Sep 27, 2011 | 20.96 | 21.04 | 20.31 | 20.44 | 2,277,669 | -0.06(-0.30%) |
Sep 26, 2011 | 20.65 | 20.69 | 19.76 | 20.50 | 2,135,437 | -0.06(-0.29%) |
Sep 23, 2011 | 19.86 | 20.74 | 19.33 | 20.56 | 2,107,402 | +0.56(+2.82%) |
Sep 22, 2011 | 20.39 | 20.94 | 19.74 | 20.00 | 2,866,927 | -1.22(-5.76%) |
Sep 21, 2011 | 22.95 | 23.10 | 21.22 | 21.22 | 2,134,917 | -1.64(-7.16%) |
Sep 20, 2011 | 23.15 | 23.99 | 22.79 | 22.86 | 2,635,130 | -0.29(-1.24%) |
Sep 19, 2011 | 22.98 | 23.83 | 22.65 | 23.14 | 1,703,581 | -0.59(-2.48%) |
Sep 16, 2011 | 23.41 | 23.78 | 22.88 | 23.73 | 1,280,634 | +0.62(+2.70%) |
Sep 15, 2011 | 24.17 | 24.18 | 23.05 | 23.11 | 1,557,462 | +0.05(+0.23%) |
Sep 14, 2011 | 22.96 | 23.37 | 22.35 | 23.05 | 1,508,232 | +0.14(+0.60%) |
Sep 13, 2011 | 22.99 | 23.05 | 22.34 | 22.92 | 1,266,403 | -0.44(-1.89%) |
Sep 12, 2011 | 23.64 | 23.83 | 22.85 | 23.36 | 1,208,678 | -0.64(-2.67%) |
Sep 09, 2011 | 24.40 | 24.60 | 23.70 | 24.00 | 1,265,516 | -0.91(-3.65%) |
Sep 08, 2011 | 25.07 | 25.64 | 24.67 | 24.91 | 1,163,814 | -0.70(-2.74%) |
Sep 07, 2011 | 25.08 | 25.68 | 24.74 | 25.61 | 1,390,972 | +1.03(+4.19%) |
Sep 06, 2011 | 24.28 | 24.61 | 22.85 | 24.58 | 3,877,864 | -0.91(-3.57%) |
Sep 02, 2011 | 25.86 | 25.86 | 25.17 | 25.49 | 1,474,836 | -0.96(-3.64%) |
Sep 01, 2011 | 26.78 | 27.04 | 26.37 | 26.45 | 2,281,603 | -0.53(-1.96%) |
Aug 31, 2011 | 27.30 | 27.30 | 26.47 | 26.98 | 3,330,711 | -0.05(-0.19%) |
Aug 30, 2011 | 27.12 | 27.94 | 26.93 | 27.03 | 1,398,085 | -0.09(-0.32%) |
Aug 29, 2011 | 26.50 | 27.62 | 26.31 | 27.12 | 1,831,643 | +0.95(+3.64%) |
Aug 26, 2011 | 25.28 | 26.16 | 24.67 | 26.16 | 2,530,769 | +0.84(+3.32%) |
Aug 25, 2011 | 25.44 | 25.59 | 24.81 | 25.32 | 1,375,449 | -0.29(-1.12%) |
Aug 24, 2011 | 25.22 | 25.69 | 24.99 | 25.61 | 1,406,319 | +0.44(+1.76%) |
Aug 23, 2011 | 24.22 | 25.19 | 23.97 | 25.17 | 1,066,161 | +0.65(+2.65%) |
Aug 22, 2011 | 24.07 | 24.65 | 24.07 | 24.52 | 1,376,255 | +0.62(+2.57%) |
Aug 19, 2011 | 23.31 | 24.22 | 23.31 | 23.90 | 1,076,131 | +0.29(+1.21%) |
Aug 18, 2011 | 23.94 | 24.09 | 23.39 | 23.62 | 882,325 | -1.05(-4.25%) |
Aug 17, 2011 | 24.55 | 24.84 | 24.38 | 24.67 | 1,233,595 | +0.34(+1.39%) |
Aug 16, 2011 | 24.73 | 24.95 | 24.12 | 24.33 | 1,341,320 | -0.15(-0.60%) |
Aug 15, 2011 | 23.70 | 24.54 | 23.54 | 24.48 | 906,003 | +1.29(+5.57%) |
Aug 12, 2011 | 22.52 | 23.40 | 22.09 | 23.18 | 2,295,649 | +0.39(+1.71%) |
Aug 11, 2011 | 22.47 | 22.99 | 22.07 | 22.79 | 1,049,463 | +0.71(+3.22%) |
Aug 10, 2011 | 22.30 | 23.01 | 22.05 | 22.08 | 1,340,678 | -0.92(-3.99%) |