Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.46 | 22.74 | 22.03 | 22.32 | 2,735,035 | -1.98(-8.14%) |
Oct 28, 2011 | 24.23 | 24.37 | 24.03 | 24.30 | 872,936 | +0.28(+1.18%) |
Oct 27, 2011 | 23.67 | 24.10 | 23.57 | 24.01 | 1,394,554 | +1.11(+4.86%) |
Oct 26, 2011 | 23.07 | 23.07 | 22.63 | 22.90 | 522,469 | +0.07(+0.33%) |
Oct 25, 2011 | 23.04 | 23.09 | 22.77 | 22.83 | 2,279,985 | -0.36(-1.55%) |
Oct 24, 2011 | 22.91 | 23.25 | 22.88 | 23.18 | 529,527 | +0.38(+1.67%) |
Oct 21, 2011 | 22.49 | 22.81 | 22.42 | 22.80 | 1,670,731 | +0.66(+2.97%) |
Oct 20, 2011 | 22.48 | 22.53 | 22.01 | 22.15 | 1,804,846 | -0.75(-3.26%) |
Oct 19, 2011 | 23.15 | 23.15 | 22.83 | 22.89 | 393,914 | -0.41(-1.76%) |
Oct 18, 2011 | 22.80 | 23.41 | 22.74 | 23.30 | 1,003,198 | +1.13(+5.12%) |
Oct 17, 2011 | 22.35 | 22.46 | 22.14 | 22.17 | 712,898 | -0.04(-0.17%) |
Oct 14, 2011 | 21.92 | 22.30 | 21.90 | 22.21 | 1,366,961 | -0.30(-1.33%) |
Oct 13, 2011 | 22.39 | 22.56 | 22.15 | 22.51 | 843,466 | -0.08(-0.36%) |
Oct 12, 2011 | 22.47 | 22.79 | 22.41 | 22.59 | 1,191,950 | +0.10(+0.46%) |
Oct 11, 2011 | 22.68 | 22.81 | 22.43 | 22.48 | 2,245,582 | +0.23(+1.04%) |
Oct 10, 2011 | 22.10 | 22.33 | 21.95 | 22.25 | 1,218,118 | +0.48(+2.19%) |
Oct 07, 2011 | 21.88 | 22.07 | 21.76 | 21.77 | 1,485,156 | -0.31(-1.42%) |
Oct 06, 2011 | 22.02 | 22.09 | 21.89 | 22.09 | 657,038 | +0.31(+1.44%) |
Oct 05, 2011 | 21.55 | 21.81 | 21.33 | 21.77 | 524,413 | +0.22(+1.04%) |
Oct 04, 2011 | 21.16 | 21.56 | 20.93 | 21.55 | 1,625,896 | +0.10(+0.45%) |
Oct 03, 2011 | 21.92 | 22.15 | 21.39 | 21.45 | 647,309 | -0.31(-1.41%) |
Sep 30, 2011 | 22.21 | 22.25 | 21.75 | 21.76 | 751,751 | -0.84(-3.70%) |
Sep 29, 2011 | 22.68 | 22.77 | 22.28 | 22.60 | 1,370,776 | +0.42(+1.88%) |
Sep 28, 2011 | 22.54 | 22.62 | 22.16 | 22.18 | 825,196 | -0.34(-1.52%) |
Sep 27, 2011 | 22.66 | 22.90 | 22.41 | 22.52 | 567,211 | +0.33(+1.49%) |
Sep 26, 2011 | 21.92 | 22.21 | 21.70 | 22.19 | 521,029 | +0.53(+2.43%) |
Sep 23, 2011 | 21.63 | 21.77 | 21.51 | 21.66 | 991,514 | +0.07(+0.34%) |
Sep 22, 2011 | 21.78 | 21.86 | 21.46 | 21.59 | 1,286,082 | -0.77(-3.45%) |
Sep 21, 2011 | 22.95 | 23.09 | 22.36 | 22.36 | 526,793 | -0.67(-2.93%) |
Sep 20, 2011 | 23.13 | 23.21 | 22.87 | 23.04 | 593,455 | -0.30(-1.27%) |
Sep 19, 2011 | 23.09 | 23.40 | 22.95 | 23.33 | 629,601 | -0.08(-0.35%) |
Sep 16, 2011 | 23.61 | 23.73 | 23.22 | 23.41 | 611,685 | -0.06(-0.25%) |
Sep 15, 2011 | 23.17 | 23.47 | 23.10 | 23.47 | 673,762 | +0.82(+3.60%) |
Sep 14, 2011 | 22.40 | 22.84 | 22.23 | 22.66 | 817,156 | +0.39(+1.77%) |
Sep 13, 2011 | 22.09 | 22.31 | 21.95 | 22.26 | 496,121 | +0.43(+1.97%) |
Sep 12, 2011 | 21.62 | 21.86 | 21.43 | 21.83 | 1,268,098 | -0.17(-0.77%) |
Sep 09, 2011 | 22.28 | 22.32 | 21.79 | 22.00 | 1,435,869 | -0.66(-2.91%) |
Sep 08, 2011 | 22.72 | 22.90 | 22.58 | 22.66 | 471,208 | -0.40(-1.74%) |
Sep 07, 2011 | 22.88 | 23.07 | 22.82 | 23.07 | 780,655 | +0.37(+1.63%) |
Sep 06, 2011 | 22.49 | 22.71 | 22.38 | 22.69 | 1,046,123 | -1.00(-4.23%) |
Sep 02, 2011 | 23.87 | 23.91 | 23.57 | 23.70 | 914,346 | -0.65(-2.65%) |
Sep 01, 2011 | 24.46 | 24.66 | 24.28 | 24.34 | 1,283,157 | +0.26(+1.08%) |
Aug 31, 2011 | 24.01 | 24.21 | 23.84 | 24.08 | 1,038,132 | +0.47(+2.01%) |
Aug 30, 2011 | 23.50 | 23.79 | 23.41 | 23.61 | 1,210,028 | -0.13(-0.53%) |
Aug 29, 2011 | 23.46 | 28.16 | 23.43 | 23.73 | 1,117,729 | +0.25(+1.07%) |
Aug 26, 2011 | 23.22 | 23.54 | 23.08 | 23.48 | 1,310,840 | +0.27(+1.15%) |
Aug 25, 2011 | 23.54 | 23.69 | 23.10 | 23.21 | 938,222 | +0.51(+2.25%) |
Aug 24, 2011 | 22.53 | 22.87 | 22.51 | 22.70 | 1,102,367 | -0.37(-1.61%) |
Aug 23, 2011 | 22.86 | 23.08 | 22.64 | 23.07 | 929,788 | +0.30(+1.34%) |
Aug 22, 2011 | 23.04 | 23.12 | 22.66 | 22.77 | 1,568,981 | -0.12(-0.52%) |
Aug 19, 2011 | 23.10 | 23.44 | 22.84 | 22.89 | 921,461 | -0.42(-1.81%) |
Aug 18, 2011 | 23.82 | 23.82 | 23.01 | 23.31 | 3,433,515 | -1.45(-5.87%) |
Aug 17, 2011 | 24.89 | 25.03 | 24.63 | 24.76 | 1,325,659 | -0.40(-1.59%) |
Aug 16, 2011 | 25.18 | 25.36 | 25.00 | 25.16 | 635,481 | -0.44(-1.71%) |
Aug 15, 2011 | 25.43 | 25.62 | 25.25 | 25.60 | 640,709 | +0.81(+3.26%) |
Aug 12, 2011 | 24.93 | 25.10 | 24.61 | 24.79 | 1,235,237 | -0.19(-0.74%) |
Aug 11, 2011 | 24.56 | 25.28 | 24.47 | 24.98 | 2,430,420 | +0.20(+0.81%) |
Aug 10, 2011 | 25.45 | 25.45 | 24.76 | 24.78 | 3,021,509 | -1.16(-4.49%) |
Aug 09, 2011 | 26.39 | 26.33 | 25.21 | 25.94 | 3,609,346 | +0.39(+1.54%) |
Aug 08, 2011 | 26.39 | 26.77 | 25.43 | 25.55 | 1,784,510 | -1.59(-5.87%) |
Aug 05, 2011 | 27.37 | 27.48 | 26.49 | 27.14 | 1,256,072 | +0.25(+0.94%) |
Aug 04, 2011 | 27.57 | 27.70 | 26.85 | 26.89 | 1,729,805 | -2.01(-6.95%) |
Aug 03, 2011 | 29.00 | 29.06 | 28.51 | 28.90 | 1,201,524 | -0.36(-1.22%) |
Aug 02, 2011 | 29.58 | 29.73 | 29.16 | 29.26 | 733,909 | -0.39(-1.33%) |