Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.12 | 23.14 | 22.32 | 22.32 | 37,306 | -1.38(-5.82%) |
Oct 28, 2011 | 23.81 | 23.87 | 23.70 | 23.70 | 5,677 | -0.55(-2.27%) |
Oct 27, 2011 | 23.75 | 24.51 | 23.50 | 24.25 | 102,937 | +1.78(+7.92%) |
Oct 26, 2011 | 22.44 | 22.47 | 22.03 | 22.47 | 8,992 | +0.42(+1.90%) |
Oct 25, 2011 | 22.37 | 22.39 | 22.05 | 22.05 | 12,455 | -0.78(-3.42%) |
Oct 24, 2011 | 22.29 | 23.04 | 22.29 | 22.83 | 37,672 | +0.79(+3.58%) |
Oct 21, 2011 | 21.99 | 22.12 | 21.92 | 22.04 | 8,413 | +0.40(+1.85%) |
Oct 20, 2011 | 21.70 | 21.74 | 21.30 | 21.64 | 9,847 | -0.21(-0.96%) |
Oct 19, 2011 | 22.08 | 22.13 | 21.67 | 21.85 | 28,758 | -0.73(-3.23%) |
Oct 18, 2011 | 22.02 | 22.60 | 21.88 | 22.58 | 19,726 | +0.24(+1.07%) |
Oct 17, 2011 | 22.90 | 22.90 | 22.19 | 22.34 | 11,499 | -0.76(-3.29%) |
Oct 14, 2011 | 22.97 | 23.10 | 22.80 | 23.10 | 8,839 | +0.62(+2.76%) |
Oct 13, 2011 | 22.50 | 22.60 | 22.30 | 22.48 | 12,322 | -0.50(-2.18%) |
Oct 12, 2011 | 22.81 | 23.17 | 22.81 | 22.98 | 10,067 | +0.87(+3.93%) |
Oct 11, 2011 | 21.68 | 22.11 | 21.63 | 22.11 | 10,828 | +0.10(+0.45%) |
Oct 10, 2011 | 21.75 | 22.17 | 21.72 | 22.01 | 4,730 | +0.75(+3.53%) |
Oct 07, 2011 | 21.44 | 21.51 | 21.17 | 21.26 | 8,207 | -0.26(-1.21%) |
Oct 06, 2011 | 20.78 | 21.55 | 20.78 | 21.52 | 8,175 | +0.67(+3.21%) |
Oct 05, 2011 | 20.30 | 20.89 | 20.17 | 20.85 | 7,790 | +0.75(+3.73%) |
Oct 04, 2011 | 19.58 | 20.10 | 19.50 | 20.10 | 8,960 | +0.32(+1.62%) |
Oct 03, 2011 | 20.16 | 20.16 | 19.51 | 19.78 | 10,375 | -0.50(-2.47%) |
Sep 30, 2011 | 20.45 | 20.67 | 20.26 | 20.28 | 7,639 | -0.52(-2.50%) |
Sep 29, 2011 | 21.26 | 21.26 | 20.55 | 20.80 | 4,783 | +0.38(+1.86%) |
Sep 28, 2011 | 20.85 | 21.00 | 20.42 | 20.42 | 143,852 | -0.65(-3.08%) |
Sep 27, 2011 | 20.97 | 21.25 | 20.90 | 21.07 | 42,825 | +1.06(+5.30%) |
Sep 26, 2011 | 19.95 | 20.11 | 19.48 | 20.01 | 124,924 | +0.02(+0.10%) |
Sep 23, 2011 | 19.46 | 19.99 | 19.43 | 19.99 | 7,192 | +0.39(+1.99%) |
Sep 22, 2011 | 19.46 | 19.83 | 19.46 | 19.60 | 38,649 | -0.76(-3.73%) |
Sep 21, 2011 | 21.10 | 21.10 | 20.36 | 20.36 | 15,315 | -0.94(-4.41%) |
Sep 20, 2011 | 21.26 | 21.55 | 21.15 | 21.30 | 6,831 | +0.12(+0.57%) |
Sep 19, 2011 | 20.71 | 21.24 | 20.71 | 21.18 | 9,103 | -0.70(-3.20%) |
Sep 16, 2011 | 21.94 | 21.99 | 21.70 | 21.88 | 5,937 | -0.29(-1.31%) |
Sep 15, 2011 | 22.05 | 22.17 | 21.82 | 22.17 | 7,010 | +0.58(+2.69%) |
Sep 14, 2011 | 21.22 | 21.75 | 21.22 | 21.59 | 6,189 | +0.41(+1.94%) |
Sep 13, 2011 | 21.06 | 21.42 | 21.00 | 21.18 | 8,482 | +0.15(+0.71%) |
Sep 12, 2011 | 21.00 | 21.34 | 20.65 | 21.03 | 56,696 | -0.86(-3.95%) |
Sep 09, 2011 | 22.01 | 22.21 | 21.78 | 21.89 | 41,656 | -0.37(-1.64%) |
Sep 08, 2011 | 22.16 | 22.36 | 22.12 | 22.26 | 4,876 | -0.38(-1.68%) |
Sep 07, 2011 | 22.25 | 22.84 | 22.25 | 22.64 | 30,933 | +0.68(+3.10%) |
Sep 06, 2011 | 21.97 | 22.21 | 21.65 | 21.96 | 4,995 | -1.81(-7.61%) |
Sep 02, 2011 | 23.54 | 23.81 | 23.54 | 23.77 | 4,905 | -0.58(-2.38%) |
Sep 01, 2011 | 24.44 | 24.81 | 24.34 | 24.35 | 39,574 | +0.25(+1.04%) |
Aug 31, 2011 | 24.18 | 24.43 | 24.00 | 24.10 | 15,128 | +0.93(+3.99%) |
Aug 30, 2011 | 23.24 | 23.42 | 23.04 | 23.18 | 65,749 | -0.07(-0.32%) |
Aug 29, 2011 | 23.28 | 23.44 | 23.15 | 23.25 | 71,117 | +0.77(+3.43%) |
Aug 26, 2011 | 21.98 | 22.70 | 21.96 | 22.48 | 40,397 | +0.09(+0.40%) |
Aug 25, 2011 | 23.06 | 23.11 | 22.20 | 22.39 | 22,631 | -0.70(-3.03%) |
Aug 23, 2011 | 23.09 | 23.09 | 23.09 | 0 | +1.12(+5.10%) | |
Aug 22, 2011 | 22.64 | 22.64 | 21.97 | 21.97 | 5,301 | +0.02(+0.09%) |
Aug 19, 2011 | 22.12 | 22.36 | 21.74 | 21.95 | 11,155 | +0.05(+0.23%) |
Aug 18, 2011 | 22.30 | 22.30 | 21.79 | 21.90 | 12,391 | -1.00(-4.37%) |
Aug 17, 2011 | 22.90 | 23.16 | 22.90 | 22.90 | 14,328 | +0.45(+2.00%) |
Aug 16, 2011 | 22.44 | 22.80 | 22.30 | 22.45 | 10,187 | -0.46(-2.01%) |
Aug 15, 2011 | 22.48 | 22.93 | 22.48 | 22.91 | 5,167 | +0.80(+3.62%) |
Aug 12, 2011 | 21.85 | 22.25 | 21.85 | 22.11 | 5,583 | +0.56(+2.60%) |
Aug 11, 2011 | 20.21 | 21.81 | 20.21 | 21.55 | 8,314 | +0.71(+3.41%) |
Aug 10, 2011 | 21.64 | 21.64 | 20.84 | 20.84 | 14,420 | -1.41(-6.34%) |
Aug 09, 2011 | 22.09 | 22.25 | 21.20 | 22.25 | 9,809 | +1.32(+6.31%) |
Aug 08, 2011 | 21.85 | 21.88 | 20.93 | 20.93 | 8,251 | -1.82(-8.00%) |
Aug 05, 2011 | 22.57 | 22.75 | 21.40 | 22.75 | 10,202 | +1.05(+4.84%) |
Aug 04, 2011 | 22.55 | 22.55 | 21.69 | 21.70 | 26,332 | -1.40(-6.06%) |
Aug 03, 2011 | 23.38 | 23.43 | 22.95 | 23.10 | 25,211 | +0.45(+1.99%) |
Aug 02, 2011 | 23.18 | 23.40 | 22.65 | 22.65 | 16,129 | -0.85(-3.62%) |