Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 28.33 | 28.57 | 27.35 | 27.35 | 1,060,460 | -1.48(-5.13%) |
Oct 28, 2011 | 28.88 | 29.18 | 28.56 | 28.83 | 620,462 | -0.22(-0.76%) |
Oct 27, 2011 | 28.32 | 29.36 | 27.77 | 29.05 | 1,355,332 | +1.61(+5.88%) |
Oct 26, 2011 | 27.93 | 27.98 | 27.24 | 27.44 | 1,834,991 | +0.16(+0.59%) |
Oct 25, 2011 | 29.68 | 29.68 | 26.85 | 27.27 | 3,515,186 | +2.25(+9.00%) |
Oct 24, 2011 | 24.23 | 25.58 | 24.17 | 25.02 | 1,126,089 | +0.95(+3.95%) |
Oct 21, 2011 | 24.07 | 24.39 | 23.77 | 24.07 | 1,406,477 | +0.32(+1.36%) |
Oct 20, 2011 | 24.47 | 24.62 | 23.27 | 23.75 | 1,341,818 | -0.67(-2.75%) |
Oct 19, 2011 | 24.92 | 25.12 | 24.33 | 24.42 | 754,430 | -0.48(-1.94%) |
Oct 18, 2011 | 24.18 | 25.13 | 23.87 | 24.90 | 1,098,785 | +0.81(+3.35%) |
Oct 17, 2011 | 24.91 | 25.03 | 24.02 | 24.10 | 569,457 | -0.98(-3.90%) |
Oct 14, 2011 | 25.33 | 25.33 | 24.33 | 25.07 | 711,826 | +0.12(+0.48%) |
Oct 13, 2011 | 25.09 | 25.37 | 24.44 | 24.96 | 423,991 | -0.40(-1.57%) |
Oct 12, 2011 | 24.76 | 25.58 | 24.75 | 25.35 | 396,455 | +0.84(+3.43%) |
Oct 11, 2011 | 24.41 | 24.72 | 24.23 | 24.51 | 462,850 | -0.14(-0.59%) |
Oct 10, 2011 | 23.88 | 24.67 | 23.74 | 24.66 | 436,311 | +1.38(+5.95%) |
Oct 07, 2011 | 24.01 | 24.10 | 23.04 | 23.27 | 562,998 | -0.60(-2.53%) |
Oct 06, 2011 | 23.64 | 24.22 | 23.52 | 23.88 | 453,350 | +1.09(+4.77%) |
Oct 05, 2011 | 22.36 | 23.09 | 22.22 | 22.79 | 885,965 | +0.49(+2.21%) |
Oct 04, 2011 | 21.33 | 22.30 | 20.83 | 22.30 | 1,502,693 | +0.70(+3.23%) |
Oct 03, 2011 | 21.87 | 23.25 | 21.53 | 21.60 | 1,610,741 | -0.31(-1.40%) |
Sep 30, 2011 | 23.88 | 23.88 | 21.80 | 21.90 | 2,024,773 | -2.72(-11.04%) |
Sep 29, 2011 | 24.75 | 25.03 | 24.07 | 24.62 | 531,378 | +0.53(+2.19%) |
Sep 28, 2011 | 25.18 | 25.28 | 24.10 | 24.10 | 659,063 | -1.05(-4.19%) |
Sep 27, 2011 | 24.74 | 25.69 | 24.64 | 25.15 | 1,163,567 | +1.01(+4.20%) |
Sep 26, 2011 | 23.08 | 24.17 | 22.54 | 24.14 | 967,571 | +1.22(+5.31%) |
Sep 23, 2011 | 21.34 | 22.93 | 21.21 | 22.92 | 1,094,236 | +1.56(+7.32%) |
Sep 22, 2011 | 22.43 | 22.46 | 20.58 | 21.36 | 1,865,802 | -1.76(-7.60%) |
Sep 21, 2011 | 24.61 | 24.61 | 23.09 | 23.12 | 868,468 | -1.47(-5.98%) |
Sep 20, 2011 | 25.40 | 25.58 | 24.55 | 24.58 | 608,923 | -0.73(-2.90%) |
Sep 19, 2011 | 25.44 | 25.51 | 24.83 | 25.32 | 415,622 | -0.64(-2.47%) |
Sep 16, 2011 | 26.21 | 26.83 | 25.66 | 25.96 | 1,801,805 | -0.34(-1.28%) |
Sep 15, 2011 | 25.83 | 26.42 | 25.56 | 26.30 | 548,348 | +0.73(+2.84%) |
Sep 14, 2011 | 25.27 | 25.96 | 24.74 | 25.57 | 516,585 | +0.42(+1.68%) |
Sep 13, 2011 | 24.82 | 25.48 | 24.70 | 25.15 | 519,274 | +0.43(+1.74%) |
Sep 12, 2011 | 24.19 | 24.74 | 24.15 | 24.72 | 795,832 | +0.19(+0.76%) |
Sep 09, 2011 | 24.85 | 25.05 | 24.26 | 24.53 | 758,157 | -0.62(-2.48%) |
Sep 08, 2011 | 25.48 | 25.75 | 25.00 | 25.16 | 513,456 | -0.55(-2.14%) |
Sep 07, 2011 | 24.88 | 25.88 | 24.80 | 25.71 | 420,566 | +1.22(+5.00%) |
Sep 06, 2011 | 23.81 | 24.53 | 23.69 | 24.48 | 832,143 | -0.02(-0.07%) |
Sep 02, 2011 | 25.13 | 25.17 | 24.30 | 24.50 | 692,807 | -1.10(-4.29%) |
Sep 01, 2011 | 26.47 | 26.83 | 25.57 | 25.60 | 437,521 | -0.77(-2.91%) |
Aug 31, 2011 | 26.48 | 27.01 | 26.21 | 26.37 | 766,596 | +0.08(+0.32%) |
Aug 30, 2011 | 26.47 | 26.58 | 25.98 | 26.28 | 913,693 | -0.32(-1.21%) |
Aug 29, 2011 | 25.93 | 26.67 | 25.82 | 26.60 | 1,154,243 | +1.02(+3.99%) |
Aug 26, 2011 | 24.66 | 25.60 | 24.32 | 25.58 | 715,599 | +1.28(+5.25%) |
Aug 25, 2011 | 25.48 | 25.55 | 24.18 | 24.31 | 674,762 | -0.98(-3.87%) |
Aug 24, 2011 | 24.80 | 25.43 | 24.64 | 25.29 | 362,232 | +0.35(+1.39%) |
Aug 23, 2011 | 23.79 | 24.98 | 23.47 | 24.94 | 836,459 | +1.25(+5.28%) |
Aug 22, 2011 | 23.98 | 24.02 | 23.50 | 23.69 | 662,278 | +0.35(+1.52%) |
Aug 19, 2011 | 23.69 | 24.24 | 23.28 | 23.33 | 1,431,709 | -0.69(-2.88%) |
Aug 18, 2011 | 25.16 | 25.18 | 23.78 | 24.03 | 927,733 | -1.80(-6.97%) |
Aug 17, 2011 | 26.54 | 26.73 | 25.57 | 25.83 | 535,921 | -0.52(-1.99%) |
Aug 16, 2011 | 26.81 | 26.95 | 26.33 | 26.35 | 757,598 | -0.75(-2.77%) |
Aug 15, 2011 | 26.74 | 27.14 | 26.68 | 27.10 | 590,356 | +0.62(+2.36%) |
Aug 12, 2011 | 26.72 | 27.11 | 26.26 | 26.48 | 691,345 | -0.01(-0.03%) |
Aug 11, 2011 | 25.28 | 26.92 | 24.99 | 26.48 | 1,199,946 | +1.33(+5.31%) |
Aug 10, 2011 | 26.59 | 26.76 | 25.13 | 25.15 | 2,267,206 | -2.07(-7.60%) |
Aug 09, 2011 | 27.34 | 27.23 | 25.60 | 27.22 | 1,962,248 | +0.78(+2.94%) |
Aug 08, 2011 | 27.34 | 27.93 | 26.43 | 26.44 | 1,393,569 | -1.81(-6.40%) |
Aug 05, 2011 | 28.72 | 29.06 | 27.87 | 28.25 | 1,178,588 | -0.09(-0.33%) |
Aug 04, 2011 | 28.82 | 28.98 | 28.30 | 28.34 | 1,382,004 | -0.81(-2.78%) |
Aug 03, 2011 | 29.63 | 29.84 | 28.50 | 29.15 | 1,748,039 | -0.41(-1.37%) |
Aug 02, 2011 | 30.70 | 30.70 | 29.54 | 29.56 | 1,188,497 | -1.31(-4.24%) |