Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.22 | 23.65 | 22.91 | 23.35 | 534,844 | -0.17(-0.71%) |
Oct 28, 2011 | 24.08 | 24.30 | 23.21 | 23.51 | 861,499 | -0.55(-2.28%) |
Oct 27, 2011 | 23.91 | 24.75 | 23.76 | 24.06 | 578,804 | +0.92(+4.00%) |
Oct 26, 2011 | 23.31 | 23.31 | 22.73 | 23.14 | 684,472 | +0.15(+0.65%) |
Oct 25, 2011 | 22.70 | 23.13 | 21.43 | 22.99 | 1,078,446 | -1.73(-6.99%) |
Oct 24, 2011 | 24.84 | 25.39 | 24.42 | 24.72 | 852,880 | +0.06(+0.25%) |
Oct 21, 2011 | 24.43 | 24.84 | 24.15 | 24.66 | 382,055 | +0.56(+2.32%) |
Oct 20, 2011 | 23.84 | 24.20 | 23.28 | 24.10 | 485,361 | +0.26(+1.10%) |
Oct 19, 2011 | 23.95 | 24.36 | 23.73 | 23.84 | 368,493 | -0.13(-0.55%) |
Oct 18, 2011 | 23.40 | 24.18 | 23.08 | 23.97 | 391,746 | +0.64(+2.73%) |
Oct 17, 2011 | 23.72 | 23.82 | 23.18 | 23.33 | 347,456 | -0.63(-2.62%) |
Oct 14, 2011 | 23.83 | 23.98 | 23.66 | 23.96 | 273,741 | +0.49(+2.08%) |
Oct 13, 2011 | 23.43 | 23.64 | 23.03 | 23.47 | 362,208 | -0.19(-0.81%) |
Oct 12, 2011 | 23.23 | 23.91 | 22.75 | 23.66 | 443,664 | +0.58(+2.49%) |
Oct 11, 2011 | 22.88 | 23.19 | 22.80 | 23.09 | 302,021 | +0.00(+0.00%) |
Oct 10, 2011 | 22.75 | 23.23 | 22.66 | 23.09 | 216,891 | +0.79(+3.52%) |
Oct 07, 2011 | 22.19 | 22.73 | 22.07 | 22.30 | 533,922 | +0.28(+1.27%) |
Oct 06, 2011 | 21.76 | 22.15 | 21.75 | 22.02 | 509,482 | +0.65(+3.06%) |
Oct 05, 2011 | 21.08 | 21.74 | 20.97 | 21.37 | 1,095,365 | +0.39(+1.87%) |
Oct 04, 2011 | 20.95 | 21.07 | 20.28 | 20.97 | 1,560,284 | -0.29(-1.35%) |
Oct 03, 2011 | 21.91 | 22.03 | 21.10 | 21.26 | 887,865 | -0.77(-3.49%) |
Sep 30, 2011 | 21.91 | 22.58 | 21.77 | 22.03 | 537,977 | -0.17(-0.75%) |
Sep 29, 2011 | 22.41 | 22.48 | 21.50 | 22.20 | 389,877 | +0.20(+0.91%) |
Sep 28, 2011 | 22.85 | 23.08 | 21.94 | 21.99 | 355,033 | -0.76(-3.34%) |
Sep 27, 2011 | 23.16 | 23.38 | 22.62 | 22.75 | 800,380 | +0.22(+0.97%) |
Sep 26, 2011 | 22.08 | 22.94 | 21.84 | 22.54 | 715,778 | +0.71(+3.24%) |
Sep 23, 2011 | 21.74 | 21.90 | 21.13 | 21.83 | 432,335 | +0.04(+0.20%) |
Sep 22, 2011 | 21.73 | 22.13 | 21.34 | 21.79 | 922,887 | -0.64(-2.84%) |
Sep 21, 2011 | 23.58 | 23.97 | 22.41 | 22.42 | 560,132 | -1.15(-4.89%) |
Sep 20, 2011 | 23.98 | 24.30 | 23.57 | 23.57 | 365,746 | -0.34(-1.42%) |
Sep 19, 2011 | 23.57 | 24.00 | 23.39 | 23.91 | 292,368 | -0.12(-0.51%) |
Sep 16, 2011 | 24.07 | 24.48 | 23.80 | 24.04 | 1,053,400 | +0.03(+0.11%) |
Sep 15, 2011 | 24.02 | 24.08 | 23.54 | 24.01 | 312,710 | +0.22(+0.92%) |
Sep 14, 2011 | 22.98 | 24.12 | 22.73 | 23.79 | 547,796 | +0.92(+4.04%) |
Sep 13, 2011 | 22.30 | 22.99 | 22.14 | 22.87 | 357,469 | +0.65(+2.95%) |
Sep 12, 2011 | 22.27 | 22.58 | 21.97 | 22.21 | 774,710 | -0.35(-1.55%) |
Sep 09, 2011 | 22.74 | 23.04 | 22.29 | 22.56 | 355,955 | -0.41(-1.79%) |
Sep 08, 2011 | 23.10 | 23.41 | 22.84 | 22.97 | 485,276 | -0.28(-1.20%) |
Sep 07, 2011 | 22.71 | 23.25 | 22.57 | 23.25 | 395,842 | +0.94(+4.22%) |
Sep 06, 2011 | 21.45 | 22.52 | 21.41 | 22.31 | 771,723 | +0.12(+0.55%) |
Sep 02, 2011 | 22.42 | 22.88 | 21.86 | 22.19 | 647,728 | -0.58(-2.53%) |
Sep 01, 2011 | 23.18 | 23.46 | 22.75 | 22.76 | 601,919 | -0.48(-2.06%) |
Aug 31, 2011 | 22.99 | 23.50 | 22.80 | 23.24 | 601,905 | +0.01(+0.05%) |
Aug 30, 2011 | 23.26 | 23.55 | 22.81 | 23.23 | 593,436 | -0.17(-0.75%) |
Aug 29, 2011 | 22.99 | 23.52 | 22.93 | 23.41 | 295,473 | +0.66(+2.91%) |
Aug 26, 2011 | 22.02 | 22.78 | 21.86 | 22.74 | 412,122 | +0.63(+2.84%) |
Aug 25, 2011 | 22.36 | 22.63 | 22.05 | 22.11 | 659,748 | -0.10(-0.47%) |
Aug 24, 2011 | 22.08 | 22.83 | 21.93 | 22.22 | 880,382 | +0.05(+0.24%) |
Aug 23, 2011 | 21.61 | 22.24 | 21.32 | 22.17 | 602,792 | +0.69(+3.21%) |
Aug 22, 2011 | 20.99 | 21.69 | 20.81 | 21.48 | 1,038,469 | +1.01(+4.94%) |
Aug 19, 2011 | 20.12 | 21.08 | 20.06 | 20.47 | 587,876 | +0.03(+0.13%) |
Aug 18, 2011 | 20.63 | 20.75 | 20.22 | 20.44 | 1,018,621 | -0.68(-3.22%) |
Aug 17, 2011 | 22.09 | 22.24 | 21.01 | 21.12 | 1,054,002 | -0.83(-3.77%) |
Aug 16, 2011 | 22.32 | 22.32 | 21.91 | 21.95 | 1,243,332 | -0.65(-2.89%) |
Aug 15, 2011 | 22.67 | 22.74 | 22.06 | 22.60 | 962,393 | +0.06(+0.27%) |
Aug 12, 2011 | 21.40 | 22.76 | 20.90 | 22.54 | 1,377,215 | +1.34(+6.33%) |
Aug 11, 2011 | 19.95 | 21.54 | 19.60 | 21.20 | 660,767 | +1.29(+6.48%) |
Aug 10, 2011 | 20.33 | 20.82 | 19.91 | 19.91 | 1,151,924 | -1.06(-5.03%) |
Aug 09, 2011 | 20.06 | 20.99 | 19.45 | 20.96 | 1,074,083 | +1.25(+6.32%) |
Aug 08, 2011 | 20.06 | 20.51 | 19.33 | 19.72 | 1,449,302 | -0.96(-4.64%) |
Aug 05, 2011 | 20.96 | 21.15 | 20.16 | 20.68 | 777,795 | -0.04(-0.21%) |
Aug 04, 2011 | 21.02 | 21.27 | 20.69 | 20.72 | 920,799 | -0.61(-2.86%) |
Aug 03, 2011 | 21.30 | 21.50 | 20.86 | 21.33 | 854,550 | +0.06(+0.29%) |
Aug 02, 2011 | 21.90 | 22.26 | 21.25 | 21.27 | 518,608 | -0.74(-3.37%) |