Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.27 | 28.51 | 27.29 | 27.29 | 1,062,712 | -1.48(-5.13%) |
Oct 28, 2011 | 28.82 | 29.12 | 28.50 | 28.77 | 621,780 | -0.22(-0.76%) |
Oct 27, 2011 | 28.26 | 29.29 | 27.71 | 28.99 | 1,358,211 | +1.61(+5.88%) |
Oct 26, 2011 | 27.87 | 27.92 | 27.18 | 27.38 | 1,838,888 | +0.16(+0.59%) |
Oct 25, 2011 | 29.62 | 29.62 | 26.79 | 27.22 | 3,522,651 | +2.25(+9.00%) |
Oct 24, 2011 | 24.18 | 25.53 | 24.12 | 24.97 | 1,128,481 | +0.95(+3.95%) |
Oct 21, 2011 | 24.02 | 24.33 | 23.72 | 24.02 | 1,409,463 | +0.32(+1.36%) |
Oct 20, 2011 | 24.42 | 24.57 | 23.22 | 23.70 | 1,344,667 | -0.67(-2.75%) |
Oct 19, 2011 | 24.87 | 25.07 | 24.28 | 24.37 | 756,032 | -0.48(-1.94%) |
Oct 18, 2011 | 24.13 | 25.08 | 23.82 | 24.85 | 1,101,118 | +0.81(+3.35%) |
Oct 17, 2011 | 24.86 | 24.98 | 23.97 | 24.05 | 570,666 | -0.98(-3.90%) |
Oct 14, 2011 | 25.28 | 25.28 | 24.27 | 25.02 | 713,338 | +0.12(+0.48%) |
Oct 13, 2011 | 25.04 | 25.32 | 24.39 | 24.90 | 424,892 | -0.40(-1.58%) |
Oct 12, 2011 | 24.71 | 25.53 | 24.70 | 25.30 | 397,297 | +0.84(+3.43%) |
Oct 11, 2011 | 24.36 | 24.66 | 24.18 | 24.46 | 463,832 | -0.14(-0.59%) |
Oct 10, 2011 | 23.83 | 24.61 | 23.69 | 24.61 | 437,238 | +1.38(+5.95%) |
Oct 07, 2011 | 23.96 | 24.05 | 22.99 | 23.22 | 564,194 | -0.60(-2.53%) |
Oct 06, 2011 | 23.59 | 24.16 | 23.47 | 23.83 | 454,312 | +1.09(+4.77%) |
Oct 05, 2011 | 22.31 | 23.04 | 22.17 | 22.74 | 887,846 | +0.49(+2.21%) |
Oct 04, 2011 | 21.28 | 22.25 | 20.79 | 22.25 | 1,505,884 | +0.70(+3.23%) |
Oct 03, 2011 | 21.82 | 23.20 | 21.49 | 21.55 | 1,614,161 | -0.31(-1.40%) |
Sep 30, 2011 | 23.83 | 23.83 | 21.76 | 21.86 | 2,029,073 | -2.71(-11.04%) |
Sep 29, 2011 | 24.70 | 24.98 | 24.02 | 24.57 | 532,506 | +0.53(+2.19%) |
Sep 28, 2011 | 25.12 | 25.22 | 24.05 | 24.05 | 660,462 | -1.05(-4.19%) |
Sep 27, 2011 | 24.68 | 25.64 | 24.58 | 25.10 | 1,166,038 | +1.01(+4.20%) |
Sep 26, 2011 | 23.03 | 24.12 | 22.49 | 24.09 | 969,626 | +1.21(+5.31%) |
Sep 23, 2011 | 21.30 | 22.88 | 21.16 | 22.87 | 1,096,559 | +1.56(+7.32%) |
Sep 22, 2011 | 22.38 | 22.42 | 20.54 | 21.31 | 1,869,764 | -1.75(-7.60%) |
Sep 21, 2011 | 24.56 | 24.56 | 23.04 | 23.07 | 870,312 | -1.47(-5.98%) |
Sep 20, 2011 | 25.35 | 25.53 | 24.50 | 24.53 | 610,216 | -0.73(-2.90%) |
Sep 19, 2011 | 25.38 | 25.45 | 24.78 | 25.27 | 416,504 | -0.64(-2.47%) |
Sep 16, 2011 | 26.15 | 26.77 | 25.60 | 25.91 | 1,805,631 | -0.34(-1.28%) |
Sep 15, 2011 | 25.77 | 26.36 | 25.50 | 26.24 | 549,512 | +0.72(+2.84%) |
Sep 14, 2011 | 25.22 | 25.91 | 24.68 | 25.52 | 517,682 | +0.42(+1.68%) |
Sep 13, 2011 | 24.77 | 25.43 | 24.65 | 25.10 | 520,377 | +0.43(+1.74%) |
Sep 12, 2011 | 24.14 | 24.68 | 24.09 | 24.67 | 797,522 | +0.19(+0.76%) |
Sep 09, 2011 | 24.79 | 25.00 | 24.20 | 24.48 | 759,767 | -0.62(-2.48%) |
Sep 08, 2011 | 25.43 | 25.70 | 24.95 | 25.11 | 514,546 | -0.55(-2.14%) |
Sep 07, 2011 | 24.83 | 25.82 | 24.75 | 25.65 | 421,459 | +1.22(+5.00%) |
Sep 06, 2011 | 23.76 | 24.47 | 23.64 | 24.43 | 833,910 | -0.02(-0.07%) |
Sep 02, 2011 | 25.08 | 25.11 | 24.25 | 24.45 | 694,278 | -1.10(-4.29%) |
Sep 01, 2011 | 26.41 | 26.77 | 25.52 | 25.54 | 438,450 | -0.77(-2.91%) |
Aug 31, 2011 | 26.43 | 26.95 | 26.15 | 26.31 | 768,224 | +0.08(+0.32%) |
Aug 30, 2011 | 26.41 | 26.53 | 25.92 | 26.23 | 915,633 | -0.32(-1.21%) |
Aug 29, 2011 | 25.87 | 26.61 | 25.76 | 26.55 | 1,156,694 | +1.02(+3.99%) |
Aug 26, 2011 | 24.61 | 25.54 | 24.27 | 25.53 | 717,119 | +1.27(+5.25%) |
Aug 25, 2011 | 25.43 | 25.49 | 24.13 | 24.25 | 676,195 | -0.98(-3.87%) |
Aug 24, 2011 | 24.74 | 25.38 | 24.58 | 25.23 | 363,001 | +0.35(+1.39%) |
Aug 23, 2011 | 23.74 | 24.93 | 23.42 | 24.89 | 838,235 | +1.25(+5.28%) |
Aug 22, 2011 | 23.93 | 23.97 | 23.45 | 23.64 | 663,684 | +0.35(+1.52%) |
Aug 19, 2011 | 23.64 | 24.19 | 23.23 | 23.29 | 1,434,749 | -0.69(-2.88%) |
Aug 18, 2011 | 25.11 | 25.13 | 23.73 | 23.98 | 929,703 | -1.80(-6.97%) |
Aug 17, 2011 | 26.48 | 26.67 | 25.52 | 25.77 | 537,059 | -0.52(-1.99%) |
Aug 16, 2011 | 26.75 | 26.89 | 26.28 | 26.29 | 759,207 | -0.75(-2.77%) |
Aug 15, 2011 | 26.68 | 27.08 | 26.63 | 27.04 | 591,610 | +0.62(+2.36%) |
Aug 12, 2011 | 26.66 | 27.05 | 26.20 | 26.42 | 692,813 | -0.01(-0.03%) |
Aug 11, 2011 | 25.22 | 26.87 | 24.94 | 26.43 | 1,202,494 | +1.33(+5.31%) |
Aug 10, 2011 | 26.53 | 26.71 | 25.07 | 25.10 | 2,272,020 | -2.06(-7.60%) |
Aug 09, 2011 | 27.28 | 27.17 | 25.54 | 27.16 | 1,966,415 | +0.78(+2.94%) |
Aug 08, 2011 | 27.28 | 27.87 | 26.38 | 26.39 | 1,396,528 | -1.80(-6.40%) |
Aug 05, 2011 | 28.66 | 29.00 | 27.81 | 28.19 | 1,181,091 | -0.09(-0.33%) |
Aug 04, 2011 | 28.75 | 28.92 | 28.24 | 28.28 | 1,384,939 | -0.81(-2.78%) |
Aug 03, 2011 | 29.56 | 29.77 | 28.44 | 29.09 | 1,751,751 | -0.40(-1.37%) |
Aug 02, 2011 | 30.63 | 30.63 | 29.48 | 29.50 | 1,191,021 | -1.31(-4.24%) |