Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.95 | 23.95 | 23.41 | 23.43 | 303,008 | -0.50(-2.10%) |
Oct 28, 2011 | 24.18 | 24.35 | 23.85 | 23.93 | 396,390 | -0.20(-0.85%) |
Oct 27, 2011 | 24.39 | 24.56 | 23.46 | 24.13 | 559,329 | +0.62(+2.63%) |
Oct 26, 2011 | 24.20 | 24.49 | 23.10 | 23.51 | 538,748 | -0.40(-1.68%) |
Oct 25, 2011 | 23.91 | 25.67 | 23.68 | 23.92 | 1,594,046 | +0.83(+3.59%) |
Oct 24, 2011 | 21.96 | 23.09 | 21.91 | 23.09 | 600,861 | +1.29(+5.94%) |
Oct 21, 2011 | 21.42 | 21.87 | 21.00 | 21.79 | 748,383 | +0.71(+3.35%) |
Oct 20, 2011 | 20.88 | 21.26 | 20.40 | 21.09 | 264,531 | +0.17(+0.81%) |
Oct 19, 2011 | 21.14 | 21.31 | 20.72 | 20.92 | 183,339 | -0.32(-1.50%) |
Oct 18, 2011 | 20.47 | 21.40 | 19.97 | 21.23 | 431,499 | +0.70(+3.40%) |
Oct 17, 2011 | 21.29 | 21.39 | 20.41 | 20.54 | 438,374 | -1.30(-5.95%) |
Oct 14, 2011 | 21.32 | 21.87 | 21.10 | 21.84 | 287,276 | +0.80(+3.81%) |
Oct 13, 2011 | 20.89 | 21.70 | 20.48 | 21.03 | 256,346 | -0.00(-0.02%) |
Oct 12, 2011 | 21.30 | 21.58 | 20.96 | 21.04 | 786,123 | -0.06(-0.27%) |
Oct 11, 2011 | 21.30 | 21.49 | 20.72 | 21.09 | 537,782 | -0.27(-1.29%) |
Oct 10, 2011 | 20.64 | 21.39 | 20.62 | 21.37 | 372,085 | +1.08(+5.31%) |
Oct 07, 2011 | 20.56 | 20.82 | 20.08 | 20.29 | 826,926 | -0.17(-0.83%) |
Oct 06, 2011 | 20.35 | 20.65 | 19.92 | 20.46 | 984,931 | +0.42(+2.11%) |
Oct 05, 2011 | 19.09 | 20.15 | 18.91 | 20.04 | 424,465 | +0.96(+5.03%) |
Oct 04, 2011 | 18.71 | 19.13 | 17.93 | 19.08 | 1,179,045 | +0.23(+1.23%) |
Oct 03, 2011 | 20.13 | 20.55 | 18.74 | 18.85 | 723,386 | -1.38(-6.81%) |
Sep 30, 2011 | 20.85 | 21.33 | 20.19 | 20.23 | 441,932 | -0.99(-4.68%) |
Sep 29, 2011 | 21.60 | 21.80 | 20.35 | 21.22 | 365,951 | +0.08(+0.39%) |
Sep 28, 2011 | 22.39 | 22.66 | 21.13 | 21.14 | 325,931 | -1.27(-5.68%) |
Sep 27, 2011 | 22.50 | 23.00 | 22.15 | 22.41 | 243,007 | +0.41(+1.86%) |
Sep 26, 2011 | 21.71 | 22.01 | 21.24 | 22.00 | 121,141 | +0.41(+1.92%) |
Sep 23, 2011 | 20.91 | 21.66 | 20.91 | 21.59 | 199,438 | +0.73(+3.51%) |
Sep 22, 2011 | 20.77 | 21.32 | 20.51 | 20.85 | 393,961 | -0.54(-2.55%) |
Sep 21, 2011 | 22.52 | 22.88 | 21.39 | 21.40 | 321,921 | -1.19(-5.25%) |
Sep 20, 2011 | 23.00 | 23.96 | 22.50 | 22.59 | 248,602 | -0.29(-1.28%) |
Sep 19, 2011 | 22.95 | 23.34 | 22.42 | 22.88 | 319,276 | -0.56(-2.38%) |
Sep 16, 2011 | 23.22 | 23.64 | 23.15 | 23.44 | 623,248 | +0.32(+1.40%) |
Sep 15, 2011 | 22.98 | 23.16 | 22.68 | 23.11 | 187,250 | +0.23(+1.01%) |
Sep 14, 2011 | 22.24 | 23.13 | 21.82 | 22.88 | 305,829 | +0.80(+3.61%) |
Sep 13, 2011 | 21.55 | 22.24 | 21.44 | 22.08 | 160,461 | +0.59(+2.76%) |
Sep 12, 2011 | 21.00 | 21.57 | 20.96 | 21.49 | 122,104 | +0.19(+0.88%) |
Sep 09, 2011 | 21.80 | 21.95 | 21.00 | 21.30 | 258,998 | -0.68(-3.07%) |
Sep 08, 2011 | 21.96 | 22.64 | 21.80 | 21.98 | 377,474 | -0.15(-0.67%) |
Sep 07, 2011 | 21.50 | 22.23 | 21.41 | 22.13 | 289,820 | +0.83(+3.89%) |
Sep 06, 2011 | 20.92 | 21.33 | 20.79 | 21.30 | 305,806 | -0.31(-1.45%) |
Sep 02, 2011 | 22.04 | 22.15 | 21.46 | 21.61 | 225,621 | -0.91(-4.03%) |
Sep 01, 2011 | 23.00 | 23.31 | 22.47 | 22.52 | 254,683 | -0.45(-1.95%) |
Aug 31, 2011 | 22.86 | 23.13 | 22.63 | 22.97 | 660,903 | +0.25(+1.09%) |
Aug 30, 2011 | 22.58 | 22.83 | 22.12 | 22.72 | 333,292 | -0.05(-0.21%) |
Aug 29, 2011 | 21.92 | 22.78 | 21.45 | 22.77 | 208,621 | +1.05(+4.84%) |
Aug 26, 2011 | 20.95 | 21.74 | 20.91 | 21.72 | 177,937 | +0.58(+2.76%) |
Aug 25, 2011 | 22.06 | 22.52 | 21.05 | 21.13 | 211,770 | -0.77(-3.52%) |
Aug 24, 2011 | 21.45 | 22.05 | 21.45 | 21.91 | 176,205 | +0.36(+1.68%) |
Aug 23, 2011 | 20.29 | 21.56 | 20.05 | 21.54 | 337,800 | +1.32(+6.53%) |
Aug 22, 2011 | 20.65 | 20.99 | 20.14 | 20.22 | 386,012 | +0.07(+0.32%) |
Aug 19, 2011 | 20.63 | 21.32 | 20.08 | 20.16 | 500,790 | -0.81(-3.85%) |
Aug 18, 2011 | 21.94 | 21.94 | 20.68 | 20.96 | 856,816 | -1.56(-6.91%) |
Aug 17, 2011 | 23.10 | 23.26 | 21.94 | 22.52 | 560,033 | -0.54(-2.34%) |
Aug 16, 2011 | 23.49 | 23.49 | 22.88 | 23.06 | 315,484 | -0.81(-3.40%) |
Aug 15, 2011 | 23.86 | 23.98 | 23.18 | 23.87 | 261,847 | +0.25(+1.05%) |
Aug 12, 2011 | 23.48 | 23.91 | 23.05 | 23.62 | 218,482 | +0.39(+1.67%) |
Aug 11, 2011 | 22.35 | 23.60 | 22.10 | 23.24 | 293,165 | +0.97(+4.38%) |
Aug 10, 2011 | 22.48 | 23.30 | 22.06 | 22.26 | 500,134 | -0.79(-3.42%) |
Aug 09, 2011 | 22.88 | 23.11 | 21.32 | 23.05 | 894,624 | +0.78(+3.52%) |
Aug 08, 2011 | 22.99 | 23.35 | 22.21 | 22.27 | 862,026 | -1.24(-5.26%) |
Aug 05, 2011 | 23.25 | 23.78 | 22.41 | 23.50 | 649,448 | +0.37(+1.58%) |
Aug 04, 2011 | 24.72 | 26.10 | 23.12 | 23.14 | 836,275 | -2.00(-7.95%) |
Aug 03, 2011 | 24.13 | 25.25 | 23.92 | 25.13 | 680,079 | +0.95(+3.94%) |
Aug 02, 2011 | 24.85 | 25.47 | 24.17 | 24.18 | 785,107 | -0.80(-3.20%) |