Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.77 | 24.88 | 24.24 | 24.24 | 1,808,136 | -0.93(-3.70%) |
Oct 28, 2011 | 25.19 | 25.41 | 24.77 | 25.17 | 1,547,419 | -0.21(-0.84%) |
Oct 27, 2011 | 24.75 | 26.73 | 24.02 | 25.39 | 4,746,131 | +2.12(+9.10%) |
Oct 26, 2011 | 21.21 | 23.38 | 20.89 | 23.27 | 5,478,546 | +2.03(+9.57%) |
Oct 25, 2011 | 22.01 | 22.04 | 21.19 | 21.23 | 3,042,819 | -0.86(-3.90%) |
Oct 24, 2011 | 21.65 | 22.45 | 21.48 | 22.10 | 2,428,528 | +0.53(+2.46%) |
Oct 21, 2011 | 21.43 | 21.82 | 21.29 | 21.57 | 2,472,663 | +0.55(+2.60%) |
Oct 20, 2011 | 21.36 | 21.49 | 20.41 | 21.02 | 2,282,305 | -0.34(-1.60%) |
Oct 19, 2011 | 20.97 | 21.83 | 20.97 | 21.36 | 2,778,571 | +0.33(+1.58%) |
Oct 18, 2011 | 19.99 | 21.40 | 19.56 | 21.03 | 2,803,081 | +1.05(+5.26%) |
Oct 17, 2011 | 20.60 | 20.89 | 19.88 | 19.98 | 1,296,084 | -0.85(-4.06%) |
Oct 14, 2011 | 20.27 | 20.94 | 20.16 | 20.82 | 1,389,403 | +0.75(+3.74%) |
Oct 13, 2011 | 19.54 | 20.12 | 19.42 | 20.07 | 2,331,413 | +0.50(+2.58%) |
Oct 12, 2011 | 19.32 | 19.69 | 18.88 | 19.57 | 5,335,917 | +0.38(+1.96%) |
Oct 11, 2011 | 19.17 | 19.83 | 18.95 | 19.19 | 2,886,018 | +0.07(+0.36%) |
Oct 10, 2011 | 19.33 | 19.44 | 18.55 | 19.12 | 2,508,388 | -0.09(-0.45%) |
Oct 07, 2011 | 20.18 | 20.36 | 18.85 | 19.21 | 2,159,983 | -0.95(-4.70%) |
Oct 06, 2011 | 19.89 | 20.18 | 19.77 | 20.16 | 1,401,733 | +0.90(+4.66%) |
Oct 05, 2011 | 18.38 | 19.27 | 18.07 | 19.26 | 2,843,005 | +0.97(+5.32%) |
Oct 04, 2011 | 17.14 | 18.39 | 15.95 | 18.29 | 3,271,151 | +0.73(+4.18%) |
Oct 03, 2011 | 18.25 | 18.73 | 17.55 | 17.55 | 1,520,228 | -0.97(-5.21%) |
Sep 30, 2011 | 18.94 | 18.96 | 18.50 | 18.52 | 1,619,691 | -0.70(-3.64%) |
Sep 29, 2011 | 19.53 | 19.79 | 18.74 | 19.22 | 1,546,675 | +0.10(+0.54%) |
Sep 28, 2011 | 20.03 | 20.09 | 19.09 | 19.12 | 1,452,166 | -0.91(-4.56%) |
Sep 27, 2011 | 20.15 | 20.79 | 19.87 | 20.03 | 2,021,749 | +0.28(+1.43%) |
Sep 26, 2011 | 19.17 | 19.76 | 18.63 | 19.75 | 1,325,337 | +0.76(+4.00%) |
Sep 23, 2011 | 18.76 | 19.43 | 18.66 | 18.99 | 1,904,520 | +0.26(+1.37%) |
Sep 22, 2011 | 19.34 | 19.42 | 18.42 | 18.73 | 2,652,689 | -1.26(-6.28%) |
Sep 21, 2011 | 21.45 | 21.57 | 19.98 | 19.99 | 2,320,823 | -1.57(-7.29%) |
Sep 20, 2011 | 22.49 | 22.66 | 21.49 | 21.56 | 1,073,845 | -0.91(-4.07%) |
Sep 19, 2011 | 22.42 | 22.70 | 22.00 | 22.47 | 1,110,533 | -0.36(-1.57%) |
Sep 16, 2011 | 23.09 | 23.28 | 22.62 | 22.83 | 1,847,960 | -0.17(-0.74%) |
Sep 15, 2011 | 22.70 | 23.07 | 22.50 | 23.00 | 1,350,782 | +0.59(+2.63%) |
Sep 14, 2011 | 22.22 | 22.70 | 21.66 | 22.41 | 1,785,866 | +0.41(+1.86%) |
Sep 13, 2011 | 22.23 | 22.31 | 21.78 | 22.00 | 1,764,626 | -0.21(-0.92%) |
Sep 12, 2011 | 21.71 | 22.24 | 21.24 | 22.21 | 1,859,522 | +0.14(+0.62%) |
Sep 09, 2011 | 22.48 | 22.66 | 21.75 | 22.07 | 1,348,734 | -0.67(-2.93%) |
Sep 08, 2011 | 23.32 | 23.49 | 22.57 | 22.74 | 892,109 | -0.76(-3.24%) |
Sep 07, 2011 | 22.89 | 23.64 | 22.87 | 23.50 | 1,399,775 | +1.02(+4.52%) |
Sep 06, 2011 | 21.70 | 22.73 | 21.70 | 22.48 | 2,446,743 | +0.27(+1.23%) |
Sep 02, 2011 | 22.81 | 23.17 | 22.07 | 22.21 | 1,984,469 | -1.40(-5.93%) |
Sep 01, 2011 | 24.94 | 25.24 | 23.53 | 23.61 | 1,928,524 | -1.21(-4.89%) |
Aug 31, 2011 | 24.68 | 25.14 | 24.51 | 24.82 | 1,664,073 | +0.11(+0.45%) |
Aug 30, 2011 | 24.24 | 24.86 | 23.92 | 24.71 | 1,638,292 | +0.29(+1.19%) |
Aug 29, 2011 | 24.19 | 24.44 | 23.92 | 24.42 | 1,706,052 | +0.56(+2.36%) |
Aug 26, 2011 | 22.76 | 23.93 | 22.46 | 23.86 | 2,930,201 | +1.10(+4.84%) |
Aug 25, 2011 | 23.26 | 23.67 | 22.53 | 22.76 | 1,539,262 | -0.41(-1.77%) |
Aug 24, 2011 | 22.07 | 23.27 | 21.95 | 23.17 | 1,518,248 | +1.09(+4.95%) |
Aug 23, 2011 | 21.45 | 22.13 | 21.13 | 22.07 | 2,461,752 | +0.78(+3.65%) |
Aug 22, 2011 | 21.75 | 21.87 | 21.11 | 21.29 | 1,820,368 | +0.02(+0.08%) |
Aug 19, 2011 | 21.81 | 22.26 | 21.11 | 21.28 | 1,749,342 | -0.86(-3.90%) |
Aug 18, 2011 | 23.15 | 23.23 | 21.93 | 22.14 | 1,799,352 | -1.82(-7.59%) |
Aug 17, 2011 | 24.40 | 24.77 | 23.71 | 23.96 | 1,466,751 | -0.35(-1.44%) |
Aug 16, 2011 | 24.92 | 25.37 | 24.10 | 24.31 | 2,423,710 | -0.84(-3.33%) |
Aug 15, 2011 | 24.64 | 25.16 | 24.63 | 25.15 | 2,149,228 | +0.57(+2.33%) |
Aug 12, 2011 | 23.75 | 24.68 | 23.64 | 24.57 | 3,640,812 | +1.02(+4.31%) |
Aug 11, 2011 | 22.23 | 23.90 | 22.07 | 23.56 | 3,904,102 | +1.49(+6.73%) |
Aug 10, 2011 | 22.35 | 22.95 | 22.00 | 22.07 | 5,820,280 | -0.94(-4.08%) |
Aug 09, 2011 | 23.40 | 23.81 | 21.77 | 23.01 | 6,774,837 | +0.00(+0.00%) |
Aug 08, 2011 | 23.40 | 23.58 | 22.66 | 23.01 | 7,060,934 | -1.27(-5.24%) |
Aug 05, 2011 | 25.39 | 25.39 | 23.87 | 24.28 | 5,784,610 | -0.79(-3.17%) |
Aug 04, 2011 | 26.18 | 26.56 | 24.84 | 25.08 | 7,156,724 | -1.27(-4.83%) |
Aug 03, 2011 | 29.26 | 29.34 | 26.08 | 26.35 | 8,974,974 | -2.78(-9.56%) |
Aug 02, 2011 | 30.55 | 30.92 | 29.04 | 29.14 | 2,324,802 | -1.23(-4.05%) |