Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.31 | 22.59 | 21.88 | 22.17 | 2,753,473 | -1.96(-8.14%) |
Oct 28, 2011 | 24.07 | 24.21 | 23.87 | 24.13 | 878,821 | +0.28(+1.18%) |
Oct 27, 2011 | 23.51 | 23.93 | 23.42 | 23.85 | 1,403,955 | +1.10(+4.86%) |
Oct 26, 2011 | 22.92 | 22.92 | 22.48 | 22.75 | 525,991 | +0.07(+0.33%) |
Oct 25, 2011 | 22.88 | 22.93 | 22.62 | 22.67 | 2,295,355 | -0.36(-1.55%) |
Oct 24, 2011 | 22.76 | 23.10 | 22.73 | 23.03 | 533,096 | +0.38(+1.67%) |
Oct 21, 2011 | 22.34 | 22.66 | 22.27 | 22.65 | 1,681,994 | +0.65(+2.97%) |
Oct 20, 2011 | 22.33 | 22.38 | 21.86 | 22.00 | 1,817,013 | -0.74(-3.26%) |
Oct 19, 2011 | 22.99 | 22.99 | 22.67 | 22.74 | 396,570 | -0.41(-1.76%) |
Oct 18, 2011 | 22.65 | 23.25 | 22.59 | 23.15 | 1,009,961 | +1.13(+5.12%) |
Oct 17, 2011 | 22.20 | 22.31 | 21.99 | 22.02 | 717,704 | -0.04(-0.17%) |
Oct 14, 2011 | 21.77 | 22.15 | 21.75 | 22.06 | 1,376,176 | -0.30(-1.33%) |
Oct 13, 2011 | 22.24 | 22.41 | 22.01 | 22.36 | 849,152 | -0.08(-0.36%) |
Oct 12, 2011 | 22.32 | 22.64 | 22.26 | 22.44 | 1,199,986 | +0.10(+0.46%) |
Oct 11, 2011 | 22.53 | 22.66 | 22.28 | 22.33 | 2,260,720 | +0.23(+1.04%) |
Oct 10, 2011 | 21.95 | 22.18 | 21.81 | 22.10 | 1,226,330 | +0.47(+2.19%) |
Oct 07, 2011 | 21.73 | 21.92 | 21.61 | 21.63 | 1,495,168 | -0.31(-1.42%) |
Oct 06, 2011 | 21.87 | 21.94 | 21.74 | 21.94 | 661,467 | +0.31(+1.44%) |
Oct 05, 2011 | 21.41 | 21.67 | 21.19 | 21.63 | 527,948 | +0.22(+1.04%) |
Oct 04, 2011 | 21.02 | 21.41 | 20.79 | 21.41 | 1,636,856 | +0.10(+0.45%) |
Oct 03, 2011 | 21.78 | 22.01 | 21.24 | 21.31 | 651,673 | -0.30(-1.41%) |
Sep 30, 2011 | 22.07 | 22.10 | 21.61 | 21.61 | 756,818 | -0.83(-3.70%) |
Sep 29, 2011 | 22.53 | 22.61 | 22.13 | 22.44 | 1,380,017 | +0.42(+1.88%) |
Sep 28, 2011 | 22.39 | 22.47 | 22.01 | 22.03 | 830,759 | -0.34(-1.52%) |
Sep 27, 2011 | 22.51 | 22.75 | 22.26 | 22.37 | 571,035 | +0.33(+1.49%) |
Sep 26, 2011 | 21.78 | 22.06 | 21.56 | 22.04 | 524,542 | +0.52(+2.43%) |
Sep 23, 2011 | 21.48 | 21.63 | 21.36 | 21.52 | 998,198 | +0.07(+0.34%) |
Sep 22, 2011 | 21.64 | 21.71 | 21.31 | 21.44 | 1,294,751 | -0.77(-3.45%) |
Sep 21, 2011 | 22.79 | 22.93 | 22.21 | 22.21 | 530,345 | -0.67(-2.93%) |
Sep 20, 2011 | 22.98 | 23.05 | 22.72 | 22.88 | 597,456 | -0.29(-1.27%) |
Sep 19, 2011 | 22.93 | 23.24 | 22.79 | 23.18 | 633,845 | -0.08(-0.35%) |
Sep 16, 2011 | 23.46 | 23.57 | 23.07 | 23.26 | 615,809 | -0.06(-0.25%) |
Sep 15, 2011 | 23.01 | 23.32 | 22.95 | 23.32 | 678,304 | +0.81(+3.60%) |
Sep 14, 2011 | 22.25 | 22.69 | 22.08 | 22.51 | 822,664 | +0.39(+1.77%) |
Sep 13, 2011 | 21.95 | 22.16 | 21.81 | 22.11 | 499,465 | +0.43(+1.97%) |
Sep 12, 2011 | 21.47 | 21.72 | 21.29 | 21.69 | 1,276,647 | -0.17(-0.78%) |
Sep 09, 2011 | 22.13 | 22.17 | 21.64 | 21.86 | 1,445,548 | -0.66(-2.91%) |
Sep 08, 2011 | 22.56 | 22.75 | 22.42 | 22.51 | 474,385 | -0.40(-1.74%) |
Sep 07, 2011 | 22.73 | 22.91 | 22.67 | 22.91 | 785,918 | +0.37(+1.63%) |
Sep 06, 2011 | 22.34 | 22.56 | 22.23 | 22.54 | 1,053,175 | -0.99(-4.23%) |
Sep 02, 2011 | 23.71 | 23.75 | 23.41 | 23.54 | 920,509 | -0.64(-2.65%) |
Sep 01, 2011 | 24.30 | 24.49 | 24.12 | 24.18 | 1,291,807 | +0.26(+1.08%) |
Aug 31, 2011 | 23.85 | 24.05 | 23.68 | 23.92 | 1,045,131 | +0.47(+2.01%) |
Aug 30, 2011 | 23.35 | 23.63 | 23.26 | 23.45 | 1,218,186 | -0.13(-0.53%) |
Aug 29, 2011 | 23.30 | 27.98 | 23.27 | 23.57 | 1,125,264 | +0.25(+1.07%) |
Aug 26, 2011 | 23.07 | 23.38 | 22.93 | 23.32 | 1,319,677 | +0.27(+1.15%) |
Aug 25, 2011 | 23.38 | 23.53 | 22.95 | 23.06 | 944,547 | +0.51(+2.25%) |
Aug 24, 2011 | 22.38 | 22.72 | 22.36 | 22.55 | 1,109,798 | -0.37(-1.61%) |
Aug 23, 2011 | 22.70 | 22.93 | 22.49 | 22.92 | 936,056 | +0.30(+1.34%) |
Aug 22, 2011 | 22.89 | 22.97 | 22.51 | 22.62 | 1,579,558 | -0.12(-0.52%) |
Aug 19, 2011 | 22.95 | 23.28 | 22.69 | 22.73 | 927,673 | -0.42(-1.81%) |
Aug 18, 2011 | 23.66 | 23.66 | 22.86 | 23.15 | 3,456,661 | -1.44(-5.87%) |
Aug 17, 2011 | 24.72 | 24.86 | 24.46 | 24.60 | 1,334,595 | -0.40(-1.59%) |
Aug 16, 2011 | 25.01 | 25.19 | 24.83 | 25.00 | 639,765 | -0.43(-1.71%) |
Aug 15, 2011 | 25.26 | 25.44 | 25.08 | 25.43 | 645,028 | +0.80(+3.26%) |
Aug 12, 2011 | 24.76 | 24.93 | 24.45 | 24.63 | 1,243,565 | -0.18(-0.74%) |
Aug 11, 2011 | 24.40 | 25.11 | 24.30 | 24.81 | 2,446,804 | +0.20(+0.81%) |
Aug 10, 2011 | 25.28 | 25.28 | 24.59 | 24.61 | 3,041,878 | -1.16(-4.49%) |
Aug 09, 2011 | 26.22 | 26.15 | 25.04 | 25.77 | 3,633,677 | +0.39(+1.54%) |
Aug 08, 2011 | 26.22 | 26.59 | 25.26 | 25.38 | 1,796,540 | -1.58(-5.87%) |
Aug 05, 2011 | 27.18 | 27.29 | 26.31 | 26.96 | 1,264,540 | +0.25(+0.94%) |
Aug 04, 2011 | 27.39 | 27.51 | 26.67 | 26.71 | 1,741,467 | -2.00(-6.95%) |
Aug 03, 2011 | 28.80 | 28.87 | 28.32 | 28.71 | 1,209,624 | -0.35(-1.22%) |
Aug 02, 2011 | 29.38 | 29.53 | 28.97 | 29.06 | 738,856 | -0.39(-1.33%) |