Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 25.26 | 26.00 | 25.09 | 25.79 | 1,298,227 | +0.13(+0.51%) |
Oct 28, 2011 | 25.66 | 25.95 | 25.42 | 25.65 | 1,030,760 | -0.09(-0.36%) |
Oct 27, 2011 | 24.88 | 25.94 | 24.37 | 25.75 | 1,567,520 | +1.73(+7.22%) |
Oct 26, 2011 | 23.87 | 24.18 | 23.33 | 24.01 | 952,313 | +0.47(+1.99%) |
Oct 25, 2011 | 24.07 | 24.09 | 23.27 | 23.54 | 949,642 | -0.81(-3.31%) |
Oct 24, 2011 | 23.82 | 24.45 | 23.68 | 24.35 | 1,279,054 | +0.54(+2.25%) |
Oct 21, 2011 | 24.89 | 24.92 | 23.42 | 23.81 | 1,595,540 | -0.68(-2.78%) |
Oct 20, 2011 | 24.07 | 24.59 | 23.88 | 24.50 | 1,193,288 | +0.36(+1.49%) |
Oct 19, 2011 | 24.37 | 24.55 | 23.91 | 24.14 | 1,477,476 | -0.34(-1.38%) |
Oct 18, 2011 | 24.01 | 24.63 | 23.46 | 24.47 | 1,291,656 | +0.54(+2.24%) |
Oct 17, 2011 | 24.32 | 24.46 | 23.70 | 23.94 | 1,486,837 | -0.45(-1.85%) |
Oct 14, 2011 | 23.77 | 25.16 | 23.34 | 24.39 | 2,317,058 | +1.19(+5.15%) |
Oct 13, 2011 | 22.29 | 23.26 | 21.45 | 23.19 | 2,807,501 | +0.57(+2.54%) |
Oct 12, 2011 | 23.26 | 23.45 | 20.53 | 22.62 | 7,245,875 | -0.43(-1.86%) |
Oct 11, 2011 | 22.17 | 23.20 | 22.13 | 23.05 | 1,508,490 | +0.94(+4.26%) |
Oct 10, 2011 | 22.12 | 22.15 | 21.72 | 22.11 | 1,287,384 | +0.51(+2.34%) |
Oct 07, 2011 | 22.35 | 22.38 | 21.41 | 21.60 | 832,209 | -0.64(-2.89%) |
Oct 06, 2011 | 21.80 | 22.26 | 21.32 | 22.25 | 903,814 | +0.73(+3.42%) |
Oct 05, 2011 | 20.57 | 21.66 | 20.42 | 21.51 | 977,021 | +0.98(+4.77%) |
Oct 04, 2011 | 19.67 | 20.58 | 19.48 | 20.53 | 1,314,762 | +0.64(+3.23%) |
Oct 03, 2011 | 20.03 | 20.77 | 19.75 | 19.89 | 1,312,384 | -0.36(-1.78%) |
Sep 30, 2011 | 20.57 | 20.93 | 20.22 | 20.25 | 963,698 | -0.64(-3.08%) |
Sep 29, 2011 | 21.53 | 21.63 | 20.37 | 20.89 | 1,323,390 | -0.40(-1.87%) |
Sep 28, 2011 | 22.15 | 22.25 | 21.28 | 21.29 | 1,108,343 | -0.78(-3.54%) |
Sep 27, 2011 | 22.63 | 22.99 | 21.82 | 22.07 | 1,902,083 | -0.41(-1.84%) |
Sep 26, 2011 | 21.77 | 22.53 | 21.77 | 22.48 | 451,078 | +0.21(+0.96%) |
Sep 23, 2011 | 21.53 | 22.30 | 21.46 | 22.27 | 915,117 | +0.65(+3.01%) |
Sep 22, 2011 | 21.75 | 21.79 | 20.66 | 21.62 | 1,885,756 | -1.02(-4.50%) |
Sep 21, 2011 | 23.69 | 23.69 | 22.62 | 22.64 | 1,253,368 | -0.89(-3.77%) |
Sep 20, 2011 | 24.12 | 24.66 | 23.47 | 23.52 | 950,339 | -0.44(-1.82%) |
Sep 19, 2011 | 23.75 | 24.19 | 23.44 | 23.96 | 631,722 | -0.22(-0.92%) |
Sep 16, 2011 | 24.73 | 24.73 | 23.84 | 24.18 | 988,330 | -0.40(-1.62%) |
Sep 15, 2011 | 24.73 | 25.05 | 24.44 | 24.58 | 832,301 | +0.10(+0.41%) |
Sep 14, 2011 | 24.17 | 24.63 | 23.81 | 24.48 | 1,278,276 | +0.53(+2.20%) |
Sep 13, 2011 | 22.71 | 24.10 | 22.51 | 23.95 | 1,356,876 | +1.29(+5.67%) |
Sep 12, 2011 | 21.79 | 22.67 | 21.61 | 22.67 | 526,396 | +0.52(+2.35%) |
Sep 09, 2011 | 22.69 | 23.00 | 21.93 | 22.15 | 751,652 | -0.75(-3.28%) |
Sep 08, 2011 | 22.93 | 23.42 | 22.74 | 22.90 | 660,602 | -0.17(-0.73%) |
Sep 07, 2011 | 22.12 | 23.13 | 21.87 | 23.06 | 903,415 | +1.35(+6.24%) |
Sep 06, 2011 | 21.37 | 21.82 | 21.13 | 21.71 | 715,199 | -0.40(-1.80%) |
Sep 02, 2011 | 22.81 | 23.03 | 21.92 | 22.11 | 1,152,708 | -1.32(-5.65%) |
Sep 01, 2011 | 23.63 | 24.24 | 23.26 | 23.43 | 1,657,603 | -0.34(-1.42%) |
Aug 31, 2011 | 23.37 | 23.88 | 23.19 | 23.77 | 1,512,319 | +0.54(+2.31%) |
Aug 30, 2011 | 22.83 | 23.42 | 22.70 | 23.23 | 959,950 | +0.27(+1.17%) |
Aug 29, 2011 | 22.18 | 23.00 | 22.17 | 22.96 | 1,183,341 | +1.04(+4.75%) |
Aug 26, 2011 | 21.27 | 22.20 | 21.09 | 21.92 | 531,981 | +0.42(+1.96%) |
Aug 25, 2011 | 22.08 | 22.20 | 21.22 | 21.50 | 841,097 | -0.50(-2.26%) |
Aug 24, 2011 | 22.00 | 22.15 | 21.47 | 22.00 | 629,094 | -0.06(-0.28%) |
Aug 23, 2011 | 21.14 | 22.08 | 20.90 | 22.06 | 775,117 | +1.05(+4.99%) |
Aug 22, 2011 | 21.07 | 21.44 | 20.91 | 21.01 | 1,021,210 | +0.28(+1.33%) |
Aug 19, 2011 | 20.66 | 21.37 | 20.45 | 20.74 | 1,126,762 | -0.23(-1.10%) |
Aug 18, 2011 | 21.90 | 21.90 | 20.79 | 20.97 | 1,468,548 | -1.66(-7.34%) |
Aug 17, 2011 | 22.87 | 23.03 | 22.39 | 22.63 | 854,000 | -0.09(-0.40%) |
Aug 16, 2011 | 22.55 | 23.03 | 22.36 | 22.72 | 1,000,643 | -0.18(-0.80%) |
Aug 15, 2011 | 22.90 | 23.02 | 22.34 | 22.90 | 1,064,169 | +0.13(+0.57%) |
Aug 12, 2011 | 23.23 | 23.63 | 22.58 | 22.77 | 1,055,234 | -0.23(-1.00%) |
Aug 11, 2011 | 21.40 | 23.32 | 21.37 | 23.00 | 1,609,731 | +1.75(+8.25%) |
Aug 10, 2011 | 22.22 | 22.30 | 21.20 | 21.25 | 1,722,535 | -1.55(-6.78%) |
Aug 09, 2011 | 22.21 | 22.87 | 21.13 | 22.80 | 1,854,582 | +1.43(+6.70%) |
Aug 08, 2011 | 22.08 | 22.75 | 21.33 | 21.37 | 1,983,566 | -1.61(-7.03%) |
Aug 05, 2011 | 23.57 | 23.76 | 22.53 | 22.98 | 2,189,866 | -0.31(-1.31%) |
Aug 04, 2011 | 24.20 | 24.34 | 23.29 | 23.29 | 1,589,589 | -1.19(-4.85%) |
Aug 03, 2011 | 24.04 | 24.53 | 23.61 | 24.47 | 2,389,195 | +0.49(+2.04%) |
Aug 02, 2011 | 24.53 | 24.66 | 23.97 | 23.98 | 1,578,003 | -0.77(-3.09%) |