Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.97 | 23.14 | 22.83 | 22.84 | 1,240,940 | -0.32(-1.37%) |
Oct 28, 2011 | 23.20 | 23.33 | 23.02 | 23.15 | 1,502,942 | -0.07(-0.28%) |
Oct 27, 2011 | 23.32 | 23.50 | 22.69 | 23.22 | 2,665,961 | +0.46(+2.00%) |
Oct 26, 2011 | 23.78 | 24.11 | 22.22 | 22.76 | 5,469,894 | -2.83(-11.05%) |
Oct 25, 2011 | 25.92 | 25.92 | 25.52 | 25.59 | 1,077,263 | -0.40(-1.53%) |
Oct 24, 2011 | 25.63 | 26.13 | 25.61 | 25.99 | 637,515 | +0.33(+1.30%) |
Oct 21, 2011 | 25.19 | 25.66 | 25.10 | 25.66 | 1,152,057 | +0.70(+2.80%) |
Oct 20, 2011 | 24.96 | 25.05 | 24.49 | 24.96 | 931,469 | +0.01(+0.03%) |
Oct 19, 2011 | 25.17 | 25.33 | 24.84 | 24.95 | 1,198,631 | -0.20(-0.78%) |
Oct 18, 2011 | 24.51 | 25.25 | 24.41 | 25.14 | 1,204,127 | +0.56(+2.28%) |
Oct 17, 2011 | 25.04 | 25.07 | 24.51 | 24.58 | 705,880 | -0.58(-2.29%) |
Oct 14, 2011 | 25.15 | 25.23 | 24.97 | 25.16 | 822,303 | +0.27(+1.08%) |
Oct 13, 2011 | 24.79 | 24.93 | 24.50 | 24.89 | 755,901 | -0.03(-0.13%) |
Oct 12, 2011 | 24.84 | 25.18 | 24.71 | 24.93 | 829,089 | +0.21(+0.85%) |
Oct 11, 2011 | 24.60 | 24.79 | 24.52 | 24.71 | 768,574 | +0.00(+0.00%) |
Oct 10, 2011 | 24.43 | 24.71 | 24.32 | 24.71 | 876,939 | +0.65(+2.70%) |
Oct 07, 2011 | 24.47 | 24.47 | 23.88 | 24.06 | 1,215,095 | -0.32(-1.33%) |
Oct 06, 2011 | 24.10 | 24.41 | 24.10 | 24.39 | 758,945 | +0.32(+1.32%) |
Oct 05, 2011 | 23.80 | 24.15 | 23.58 | 24.07 | 1,175,374 | +0.29(+1.23%) |
Oct 04, 2011 | 22.63 | 23.78 | 22.26 | 23.78 | 1,788,212 | +0.84(+3.68%) |
Oct 03, 2011 | 23.71 | 23.76 | 22.89 | 22.93 | 1,142,295 | -0.88(-3.69%) |
Sep 30, 2011 | 24.32 | 24.61 | 23.81 | 23.81 | 1,162,950 | -0.79(-3.20%) |
Sep 29, 2011 | 24.58 | 24.72 | 24.07 | 24.60 | 897,348 | +0.41(+1.68%) |
Sep 28, 2011 | 25.06 | 25.07 | 24.17 | 24.19 | 980,186 | -0.72(-2.90%) |
Sep 27, 2011 | 24.70 | 25.27 | 24.65 | 24.92 | 1,557,302 | +0.70(+2.88%) |
Sep 26, 2011 | 24.05 | 24.23 | 23.63 | 24.22 | 1,068,040 | +0.38(+1.60%) |
Sep 23, 2011 | 23.62 | 23.95 | 23.54 | 23.84 | 1,235,532 | +0.11(+0.44%) |
Sep 22, 2011 | 23.92 | 24.19 | 23.45 | 23.73 | 1,854,210 | -0.82(-3.34%) |
Sep 21, 2011 | 24.80 | 25.10 | 24.54 | 24.55 | 1,577,345 | -0.24(-0.95%) |
Sep 20, 2011 | 25.09 | 25.23 | 24.78 | 24.79 | 682,098 | -0.16(-0.65%) |
Sep 19, 2011 | 24.83 | 25.01 | 24.62 | 24.95 | 819,960 | -0.44(-1.73%) |
Sep 16, 2011 | 25.05 | 25.39 | 25.04 | 25.39 | 1,299,820 | +0.40(+1.59%) |
Sep 15, 2011 | 24.87 | 25.05 | 24.62 | 24.99 | 972,301 | +0.35(+1.42%) |
Sep 14, 2011 | 24.20 | 24.66 | 23.86 | 24.64 | 1,458,395 | +0.58(+2.43%) |
Sep 13, 2011 | 23.80 | 24.12 | 23.65 | 24.06 | 780,966 | +0.29(+1.23%) |
Sep 12, 2011 | 23.71 | 23.86 | 23.25 | 23.76 | 1,056,542 | -0.20(-0.85%) |
Sep 09, 2011 | 24.28 | 24.29 | 23.73 | 23.97 | 1,303,572 | -0.54(-2.22%) |
Sep 08, 2011 | 24.64 | 24.79 | 24.46 | 24.51 | 1,346,544 | -0.31(-1.24%) |
Sep 07, 2011 | 24.56 | 24.87 | 24.45 | 24.82 | 536,048 | +0.56(+2.31%) |
Sep 06, 2011 | 23.76 | 24.28 | 23.71 | 24.26 | 1,282,815 | -0.06(-0.27%) |
Sep 02, 2011 | 24.44 | 24.71 | 24.28 | 24.32 | 781,113 | -0.57(-2.28%) |
Sep 01, 2011 | 25.18 | 25.31 | 24.84 | 24.89 | 780,521 | -0.34(-1.35%) |
Aug 31, 2011 | 25.08 | 25.33 | 25.04 | 25.23 | 946,931 | +0.34(+1.37%) |
Aug 30, 2011 | 24.67 | 25.03 | 24.58 | 24.89 | 785,274 | +0.15(+0.62%) |
Aug 29, 2011 | 24.36 | 24.74 | 24.34 | 24.74 | 700,914 | +0.68(+2.84%) |
Aug 26, 2011 | 23.67 | 24.08 | 23.21 | 24.06 | 1,261,689 | +0.24(+1.02%) |
Aug 25, 2011 | 24.38 | 24.57 | 23.77 | 23.81 | 798,473 | -0.45(-1.87%) |
Aug 24, 2011 | 23.76 | 24.29 | 23.59 | 24.27 | 862,344 | +0.47(+1.98%) |
Aug 23, 2011 | 23.25 | 23.80 | 23.09 | 23.80 | 969,660 | +0.56(+2.41%) |
Aug 22, 2011 | 23.71 | 23.76 | 23.17 | 23.24 | 747,045 | +0.00(+0.00%) |
Aug 19, 2011 | 23.19 | 23.59 | 23.19 | 23.24 | 1,002,090 | -0.25(-1.07%) |
Aug 18, 2011 | 23.94 | 24.09 | 23.35 | 23.49 | 1,370,328 | -1.06(-4.30%) |
Aug 17, 2011 | 24.51 | 24.75 | 24.47 | 24.54 | 717,159 | +0.16(+0.67%) |
Aug 16, 2011 | 24.32 | 24.51 | 24.06 | 24.38 | 1,061,008 | -0.18(-0.73%) |
Aug 15, 2011 | 24.22 | 24.58 | 24.16 | 24.56 | 1,515,758 | +0.76(+3.17%) |
Aug 12, 2011 | 23.90 | 24.01 | 23.58 | 23.80 | 1,570,432 | +0.11(+0.48%) |
Aug 11, 2011 | 23.68 | 24.06 | 22.89 | 23.69 | 3,895,956 | +0.13(+0.55%) |
Aug 10, 2011 | 24.26 | 24.41 | 23.49 | 23.56 | 3,463,045 | -1.15(-4.66%) |
Aug 09, 2011 | 23.94 | 24.72 | 23.48 | 24.71 | 3,768,916 | +1.18(+5.00%) |
Aug 08, 2011 | 23.94 | 24.29 | 23.39 | 23.54 | 3,485,411 | -0.96(-3.91%) |
Aug 05, 2011 | 24.59 | 24.90 | 24.05 | 24.50 | 2,566,447 | +0.22(+0.90%) |
Aug 04, 2011 | 24.98 | 25.17 | 24.28 | 24.28 | 2,383,019 | -0.93(-3.71%) |
Aug 03, 2011 | 25.00 | 25.25 | 24.71 | 25.21 | 1,635,966 | +0.23(+0.90%) |
Aug 02, 2011 | 25.24 | 25.42 | 24.99 | 24.99 | 1,389,573 | -0.47(-1.84%) |