Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.00 | 24.20 | 23.34 | 24.20 | 5,325 | +0.29(+1.21%) |
Oct 28, 2011 | 23.75 | 24.00 | 23.51 | 23.91 | 1,970 | -0.18(-0.75%) |
Oct 27, 2011 | 23.60 | 24.09 | 23.60 | 24.09 | 4,125 | +0.54(+2.29%) |
Oct 26, 2011 | 24.00 | 24.00 | 23.55 | 23.55 | 1,800 | -0.45(-1.87%) |
Oct 25, 2011 | 23.26 | 24.00 | 23.26 | 24.00 | 795 | +0.00(+0.00%) |
Oct 24, 2011 | 23.50 | 24.25 | 23.50 | 24.00 | 8,806 | +0.50(+2.13%) |
Oct 21, 2011 | 23.34 | 23.57 | 23.32 | 23.50 | 7,061 | +0.08(+0.34%) |
Oct 20, 2011 | 23.45 | 23.45 | 23.42 | 23.42 | 300 | -0.10(-0.43%) |
Oct 19, 2011 | 23.60 | 23.60 | 23.11 | 23.52 | 1,123 | -0.23(-0.97%) |
Oct 18, 2011 | 23.63 | 23.75 | 23.50 | 23.75 | 6,150 | +0.09(+0.38%) |
Oct 17, 2011 | 23.66 | 23.66 | 23.17 | 23.66 | 1,340 | +0.16(+0.68%) |
Oct 14, 2011 | 23.40 | 23.50 | 22.75 | 23.50 | 2,270 | +0.21(+0.90%) |
Oct 13, 2011 | 23.40 | 23.40 | 22.58 | 23.29 | 6,350 | -0.10(-0.43%) |
Oct 12, 2011 | 23.06 | 23.63 | 23.05 | 23.39 | 880 | +0.39(+1.70%) |
Oct 11, 2011 | 22.97 | 23.65 | 22.97 | 23.00 | 1,205 | -0.38(-1.63%) |
Oct 10, 2011 | 22.95 | 23.66 | 22.89 | 23.38 | 1,737 | +0.28(+1.21%) |
Oct 07, 2011 | 23.35 | 23.60 | 21.85 | 23.10 | 4,210 | -0.39(-1.66%) |
Oct 06, 2011 | 22.30 | 23.61 | 22.10 | 23.49 | 3,953 | +0.68(+2.98%) |
Oct 05, 2011 | 22.42 | 22.96 | 22.42 | 22.81 | 1,050 | +0.96(+4.39%) |
Oct 04, 2011 | 20.48 | 23.25 | 19.80 | 21.85 | 13,970 | +1.36(+6.64%) |
Oct 03, 2011 | 23.46 | 23.46 | 20.03 | 20.49 | 6,359 | -2.70(-11.65%) |
Sep 30, 2011 | 23.20 | 23.47 | 23.19 | 23.19 | 503 | +0.09(+0.39%) |
Sep 29, 2011 | 23.02 | 23.15 | 22.94 | 23.10 | 8,080 | +0.16(+0.70%) |
Sep 28, 2011 | 24.50 | 24.50 | 22.70 | 22.94 | 8,461 | -1.11(-4.62%) |
Sep 27, 2011 | 24.70 | 25.01 | 23.98 | 24.05 | 4,020 | -0.01(-0.04%) |
Sep 26, 2011 | 23.95 | 24.80 | 23.95 | 24.06 | 6,443 | -0.01(-0.02%) |
Sep 23, 2011 | 23.94 | 24.28 | 23.70 | 24.07 | 2,300 | +0.12(+0.52%) |
Sep 22, 2011 | 23.96 | 24.45 | 23.94 | 23.94 | 3,728 | +0.21(+0.88%) |
Sep 21, 2011 | 24.06 | 24.40 | 23.73 | 23.73 | 3,000 | -0.64(-2.63%) |
Sep 20, 2011 | 24.70 | 24.70 | 24.37 | 24.37 | 765 | +0.29(+1.23%) |
Sep 19, 2011 | 23.24 | 24.15 | 23.24 | 24.08 | 1,660 | -0.05(-0.22%) |
Sep 15, 2011 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | -0.41(-1.67%) |
Sep 14, 2011 | 24.72 | 24.72 | 24.54 | 24.54 | 317 | -0.05(-0.20%) |
Sep 13, 2011 | 24.31 | 24.73 | 24.31 | 24.59 | 1,325 | +0.01(+0.04%) |
Sep 12, 2011 | 24.65 | 24.65 | 23.97 | 24.58 | 700 | -0.26(-1.05%) |
Sep 09, 2011 | 24.48 | 24.84 | 24.25 | 24.84 | 3,202 | +0.00(+0.00%) |
Sep 08, 2011 | 24.74 | 24.84 | 24.35 | 24.84 | 2,157 | -0.19(-0.76%) |
Sep 07, 2011 | 23.89 | 25.37 | 23.21 | 25.03 | 3,984 | +0.52(+2.12%) |
Sep 06, 2011 | 25.20 | 25.20 | 24.51 | 24.51 | 300 | -0.69(-2.74%) |
Sep 02, 2011 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | +0.20(+0.80%) |
Sep 01, 2011 | 25.20 | 25.47 | 24.99 | 25.00 | 2,019 | -0.94(-3.62%) |
Aug 31, 2011 | 25.52 | 25.94 | 25.00 | 25.94 | 1,500 | +0.69(+2.73%) |
Aug 30, 2011 | 25.23 | 25.54 | 25.00 | 25.25 | 6,296 | +0.15(+0.60%) |
Aug 29, 2011 | 25.10 | 25.31 | 25.10 | 25.10 | 1,046 | +0.00(+0.00%) |
Aug 26, 2011 | 25.17 | 25.17 | 25.10 | 25.10 | 300 | +0.10(+0.40%) |
Aug 25, 2011 | 25.03 | 25.06 | 25.00 | 25.00 | 672 | +0.20(+0.81%) |
Aug 24, 2011 | 24.90 | 25.32 | 23.99 | 24.80 | 2,423 | -0.15(-0.60%) |
Aug 23, 2011 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | +0.00(+0.00%) |
Aug 22, 2011 | 24.66 | 25.32 | 24.48 | 24.95 | 882 | +0.47(+1.92%) |
Aug 19, 2011 | 25.00 | 25.32 | 24.28 | 24.48 | 7,541 | -0.51(-2.04%) |
Aug 18, 2011 | 24.03 | 24.99 | 24.03 | 24.99 | 1,387 | +1.10(+4.60%) |
Aug 17, 2011 | 23.90 | 23.95 | 23.89 | 23.89 | 400 | +0.04(+0.17%) |
Aug 16, 2011 | 23.69 | 24.10 | 23.25 | 23.85 | 1,005 | -0.16(-0.67%) |
Aug 15, 2011 | 23.72 | 24.21 | 23.72 | 24.01 | 2,435 | +0.61(+2.61%) |
Aug 12, 2011 | 23.40 | 23.40 | 23.40 | 23.40 | 370 | +0.40(+1.74%) |
Aug 11, 2011 | 21.57 | 23.00 | 21.57 | 23.00 | 1,156 | +0.77(+3.45%) |
Aug 10, 2011 | 22.01 | 22.93 | 21.50 | 22.23 | 2,976 | +0.85(+3.99%) |
Aug 09, 2011 | 20.40 | 21.61 | 20.55 | 21.38 | 5,121 | +0.83(+4.04%) |
Aug 08, 2011 | 20.40 | 21.47 | 19.40 | 20.55 | 12,996 | -1.92(-8.54%) |
Aug 05, 2011 | 21.50 | 22.48 | 21.10 | 22.47 | 6,201 | +0.41(+1.86%) |
Aug 04, 2011 | 24.48 | 24.66 | 21.79 | 22.06 | 10,875 | -2.62(-10.60%) |
Aug 03, 2011 | 25.29 | 25.29 | 24.12 | 24.68 | 2,358 | -0.41(-1.65%) |
Aug 02, 2011 | 24.91 | 25.24 | 24.90 | 25.09 | 600 | +0.02(+0.08%) |