Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.55 | 20.85 | 20.24 | 20.47 | 651,088 | -0.48(-2.29%) |
Oct 28, 2011 | 21.15 | 21.42 | 20.90 | 20.95 | 488,519 | -0.21(-0.97%) |
Oct 27, 2011 | 20.73 | 21.56 | 20.54 | 21.15 | 1,192,971 | +1.11(+5.51%) |
Oct 26, 2011 | 20.06 | 20.14 | 19.59 | 20.05 | 581,672 | +0.31(+1.59%) |
Oct 25, 2011 | 20.05 | 20.12 | 19.59 | 19.74 | 584,522 | -0.49(-2.42%) |
Oct 24, 2011 | 19.40 | 20.38 | 19.40 | 20.23 | 1,230,733 | +0.82(+4.24%) |
Oct 21, 2011 | 19.15 | 19.53 | 19.03 | 19.40 | 960,512 | +0.47(+2.48%) |
Oct 20, 2011 | 18.82 | 19.02 | 18.37 | 18.93 | 465,846 | +0.13(+0.68%) |
Oct 19, 2011 | 18.99 | 19.13 | 18.61 | 18.81 | 1,075,695 | -0.23(-1.18%) |
Oct 18, 2011 | 18.47 | 19.32 | 18.36 | 19.03 | 970,910 | +0.61(+3.29%) |
Oct 17, 2011 | 18.82 | 18.89 | 18.32 | 18.42 | 613,838 | -0.59(-3.09%) |
Oct 14, 2011 | 19.28 | 19.32 | 18.80 | 19.01 | 797,200 | +0.04(+0.21%) |
Oct 13, 2011 | 18.85 | 19.06 | 18.49 | 18.97 | 803,466 | -0.08(-0.41%) |
Oct 12, 2011 | 18.59 | 19.42 | 18.53 | 19.05 | 807,299 | +0.55(+2.96%) |
Oct 11, 2011 | 18.22 | 18.77 | 18.13 | 18.50 | 665,138 | +0.01(+0.05%) |
Oct 10, 2011 | 18.04 | 18.49 | 17.97 | 18.49 | 613,800 | +0.84(+4.77%) |
Oct 07, 2011 | 18.42 | 18.48 | 17.42 | 17.65 | 821,665 | -0.70(-3.84%) |
Oct 06, 2011 | 18.28 | 18.37 | 18.06 | 18.36 | 728,602 | +0.60(+3.36%) |
Oct 05, 2011 | 17.05 | 17.88 | 16.93 | 17.76 | 1,519,029 | +0.76(+4.49%) |
Oct 04, 2011 | 16.28 | 17.02 | 16.04 | 17.00 | 1,256,531 | +0.52(+3.15%) |
Oct 03, 2011 | 16.97 | 17.36 | 16.44 | 16.48 | 1,251,983 | -0.81(-4.70%) |
Sep 30, 2011 | 17.53 | 17.76 | 17.28 | 17.29 | 906,976 | -0.50(-2.81%) |
Sep 29, 2011 | 17.84 | 18.16 | 17.24 | 17.79 | 1,843,740 | +0.33(+1.91%) |
Sep 28, 2011 | 18.17 | 18.40 | 17.34 | 17.46 | 1,207,177 | -0.53(-2.94%) |
Sep 27, 2011 | 18.05 | 18.49 | 17.87 | 17.98 | 924,011 | +0.28(+1.60%) |
Sep 26, 2011 | 17.95 | 18.09 | 17.13 | 17.70 | 1,164,698 | +0.03(+0.17%) |
Sep 23, 2011 | 17.44 | 17.91 | 17.15 | 17.67 | 1,109,112 | +0.17(+0.95%) |
Sep 22, 2011 | 17.71 | 18.05 | 17.15 | 17.51 | 1,880,211 | -0.69(-3.82%) |
Sep 21, 2011 | 18.92 | 19.18 | 18.20 | 18.20 | 1,078,296 | -0.76(-4.02%) |
Sep 20, 2011 | 19.72 | 19.98 | 18.96 | 18.96 | 1,431,398 | -0.65(-3.29%) |
Sep 19, 2011 | 19.92 | 19.96 | 19.37 | 19.61 | 1,427,012 | -0.67(-3.28%) |
Sep 16, 2011 | 20.75 | 20.90 | 20.03 | 20.27 | 1,607,891 | -0.66(-3.13%) |
Sep 15, 2011 | 21.33 | 21.39 | 20.78 | 20.93 | 1,012,608 | -0.10(-0.47%) |
Sep 14, 2011 | 20.91 | 21.34 | 20.36 | 21.03 | 987,874 | +0.32(+1.56%) |
Sep 13, 2011 | 20.50 | 20.97 | 20.26 | 20.70 | 1,959,115 | +0.42(+2.07%) |
Sep 12, 2011 | 19.82 | 20.34 | 19.71 | 20.28 | 1,443,676 | +0.08(+0.39%) |
Sep 09, 2011 | 20.75 | 20.77 | 19.99 | 20.21 | 780,470 | -0.85(-4.04%) |
Sep 08, 2011 | 21.18 | 21.53 | 20.96 | 21.06 | 540,386 | -0.41(-1.91%) |
Sep 07, 2011 | 21.10 | 21.53 | 21.04 | 21.47 | 558,770 | +0.83(+4.03%) |
Sep 06, 2011 | 19.85 | 20.76 | 19.74 | 20.64 | 645,322 | +0.00(+0.00%) |
Sep 02, 2011 | 20.96 | 21.04 | 20.33 | 20.64 | 750,344 | -0.81(-3.79%) |
Sep 01, 2011 | 22.19 | 22.28 | 21.37 | 21.45 | 739,423 | -0.78(-3.52%) |
Aug 31, 2011 | 22.09 | 22.46 | 22.05 | 22.23 | 852,198 | +0.21(+0.93%) |
Aug 30, 2011 | 21.53 | 22.12 | 21.43 | 22.03 | 756,665 | +0.21(+0.94%) |
Aug 29, 2011 | 21.12 | 21.92 | 21.12 | 21.82 | 912,584 | +1.06(+5.09%) |
Aug 26, 2011 | 20.04 | 21.15 | 19.77 | 20.76 | 1,132,708 | +0.60(+2.96%) |
Aug 25, 2011 | 20.60 | 20.87 | 20.05 | 20.17 | 1,226,899 | -0.39(-1.90%) |
Aug 24, 2011 | 19.49 | 20.69 | 19.42 | 20.56 | 1,377,815 | +0.96(+4.89%) |
Aug 23, 2011 | 18.81 | 19.61 | 18.59 | 19.60 | 1,126,681 | +1.03(+5.53%) |
Aug 22, 2011 | 18.71 | 18.88 | 18.48 | 18.57 | 1,268,258 | +0.33(+1.82%) |
Aug 19, 2011 | 18.17 | 19.13 | 18.11 | 18.24 | 2,001,017 | -0.18(-0.96%) |
Aug 18, 2011 | 19.03 | 19.03 | 18.11 | 18.42 | 2,849,774 | -1.28(-6.51%) |
Aug 17, 2011 | 19.89 | 20.10 | 19.42 | 19.70 | 1,988,377 | +0.60(+3.13%) |
Aug 16, 2011 | 19.39 | 19.55 | 18.79 | 19.10 | 1,241,757 | -0.41(-2.11%) |
Aug 15, 2011 | 19.27 | 19.75 | 19.24 | 19.51 | 1,304,236 | +0.49(+2.57%) |
Aug 12, 2011 | 19.21 | 19.44 | 18.79 | 19.02 | 1,177,637 | +0.01(+0.05%) |
Aug 11, 2011 | 18.93 | 19.39 | 18.75 | 19.01 | 1,788,070 | +0.25(+1.36%) |
Aug 10, 2011 | 18.27 | 19.66 | 17.96 | 18.76 | 2,504,256 | +0.02(+0.10%) |
Aug 09, 2011 | 19.42 | 18.77 | 17.46 | 18.74 | 2,280,284 | +1.04(+5.86%) |
Aug 08, 2011 | 19.42 | 19.63 | 17.61 | 17.70 | 2,029,286 | -2.21(-11.11%) |
Aug 05, 2011 | 21.25 | 21.37 | 19.64 | 19.91 | 2,516,524 | -1.02(-4.86%) |
Aug 04, 2011 | 22.56 | 22.73 | 20.87 | 20.93 | 1,901,764 | -2.28(-9.82%) |
Aug 03, 2011 | 23.07 | 23.24 | 22.61 | 23.21 | 895,005 | +0.14(+0.59%) |
Aug 02, 2011 | 23.72 | 23.99 | 23.07 | 23.07 | 952,165 | -0.82(-3.44%) |