Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.31 | 23.31 | 23.01 | 23.01 | 68,449 | -0.58(-2.45%) |
Oct 28, 2011 | 23.32 | 23.63 | 23.32 | 23.59 | 99,498 | +0.08(+0.35%) |
Oct 27, 2011 | 23.29 | 23.64 | 23.07 | 23.51 | 202,199 | +0.87(+3.84%) |
Oct 26, 2011 | 22.74 | 22.88 | 22.18 | 22.64 | 107,687 | +0.10(+0.45%) |
Oct 25, 2011 | 22.75 | 22.91 | 22.46 | 22.54 | 236,043 | -0.34(-1.48%) |
Oct 24, 2011 | 22.37 | 22.95 | 22.37 | 22.88 | 78,356 | +0.57(+2.55%) |
Oct 21, 2011 | 22.06 | 22.40 | 22.06 | 22.31 | 320,430 | +0.53(+2.44%) |
Oct 20, 2011 | 21.96 | 21.96 | 21.39 | 21.78 | 199,467 | -0.14(-0.63%) |
Oct 19, 2011 | 22.33 | 22.37 | 21.87 | 21.91 | 221,417 | -0.48(-2.13%) |
Oct 18, 2011 | 21.89 | 22.46 | 21.69 | 22.39 | 75,607 | +0.41(+1.88%) |
Oct 17, 2011 | 22.43 | 22.43 | 21.94 | 21.98 | 50,252 | -0.54(-2.40%) |
Oct 14, 2011 | 22.55 | 22.55 | 22.20 | 22.52 | 70,249 | +0.30(+1.36%) |
Oct 13, 2011 | 21.80 | 22.24 | 21.80 | 22.22 | 105,354 | +0.34(+1.55%) |
Oct 12, 2011 | 21.96 | 22.11 | 21.86 | 21.88 | 551,152 | +0.18(+0.84%) |
Oct 11, 2011 | 21.53 | 21.78 | 21.53 | 21.69 | 128,453 | +0.08(+0.38%) |
Oct 10, 2011 | 21.32 | 21.64 | 21.32 | 21.61 | 43,821 | +0.60(+2.88%) |
Oct 07, 2011 | 21.13 | 21.25 | 20.85 | 21.01 | 132,451 | -0.07(-0.35%) |
Oct 06, 2011 | 20.67 | 21.09 | 20.48 | 21.08 | 153,510 | +0.41(+1.99%) |
Oct 05, 2011 | 19.94 | 20.75 | 19.80 | 20.67 | 106,139 | +0.69(+3.44%) |
Oct 04, 2011 | 19.07 | 19.98 | 19.03 | 19.98 | 155,901 | +0.71(+3.66%) |
Oct 03, 2011 | 19.76 | 19.94 | 19.27 | 19.27 | 163,998 | -0.62(-3.13%) |
Sep 30, 2011 | 20.23 | 20.38 | 19.88 | 19.90 | 60,263 | -0.61(-2.99%) |
Sep 29, 2011 | 21.12 | 21.12 | 20.13 | 20.51 | 123,355 | -0.19(-0.93%) |
Sep 28, 2011 | 21.33 | 21.34 | 20.69 | 20.70 | 137,774 | -0.49(-2.33%) |
Sep 27, 2011 | 21.19 | 21.61 | 21.13 | 21.20 | 106,982 | +0.38(+1.80%) |
Sep 26, 2011 | 20.65 | 20.83 | 20.15 | 20.82 | 97,781 | +0.28(+1.38%) |
Sep 23, 2011 | 20.10 | 20.58 | 20.02 | 20.54 | 132,020 | +0.32(+1.59%) |
Sep 22, 2011 | 20.40 | 20.46 | 19.87 | 20.22 | 146,562 | -0.75(-3.58%) |
Sep 21, 2011 | 21.38 | 21.65 | 20.97 | 20.97 | 96,594 | -0.32(-1.51%) |
Sep 20, 2011 | 21.68 | 21.72 | 21.29 | 21.29 | 61,655 | -0.28(-1.32%) |
Sep 19, 2011 | 21.50 | 21.67 | 21.27 | 21.57 | 29,949 | -0.19(-0.88%) |
Sep 16, 2011 | 21.84 | 21.92 | 21.67 | 21.77 | 355,570 | -0.05(-0.21%) |
Sep 15, 2011 | 21.79 | 21.87 | 21.58 | 21.81 | 48,599 | +0.27(+1.28%) |
Sep 14, 2011 | 21.17 | 21.77 | 21.09 | 21.54 | 133,381 | +0.49(+2.35%) |
Sep 13, 2011 | 20.82 | 21.08 | 20.72 | 21.04 | 61,404 | +0.29(+1.41%) |
Sep 12, 2011 | 20.10 | 20.75 | 20.09 | 20.75 | 192,426 | +0.37(+1.80%) |
Sep 09, 2011 | 20.59 | 20.80 | 20.24 | 20.38 | 130,563 | -0.41(-1.98%) |
Sep 08, 2011 | 20.77 | 21.20 | 20.70 | 20.80 | 290,434 | -0.10(-0.48%) |
Sep 07, 2011 | 20.47 | 20.90 | 20.47 | 20.90 | 89,178 | +0.73(+3.63%) |
Sep 06, 2011 | 19.56 | 20.17 | 19.56 | 20.16 | 63,124 | -0.01(-0.05%) |
Sep 02, 2011 | 20.34 | 20.42 | 20.07 | 20.17 | 145,268 | -0.58(-2.78%) |
Sep 01, 2011 | 21.07 | 21.40 | 20.75 | 20.75 | 150,976 | -0.29(-1.39%) |
Aug 31, 2011 | 21.20 | 21.38 | 20.89 | 21.04 | 222,635 | -0.02(-0.09%) |
Aug 30, 2011 | 20.84 | 21.19 | 20.78 | 21.06 | 137,153 | +0.08(+0.39%) |
Aug 29, 2011 | 20.47 | 21.01 | 20.47 | 20.98 | 181,065 | +0.71(+3.48%) |
Aug 26, 2011 | 19.63 | 20.35 | 19.47 | 20.27 | 193,482 | +0.54(+2.74%) |
Aug 25, 2011 | 20.19 | 20.27 | 19.67 | 19.73 | 127,165 | -0.40(-2.00%) |
Aug 24, 2011 | 20.01 | 20.20 | 19.76 | 20.14 | 163,473 | +0.06(+0.32%) |
Aug 23, 2011 | 19.29 | 20.07 | 19.27 | 20.07 | 200,675 | +0.91(+4.73%) |
Aug 22, 2011 | 19.49 | 19.49 | 19.11 | 19.16 | 128,831 | +0.11(+0.58%) |
Aug 19, 2011 | 19.17 | 19.76 | 18.99 | 19.05 | 169,444 | -0.24(-1.23%) |
Aug 18, 2011 | 19.94 | 19.94 | 19.17 | 19.29 | 483,845 | -1.27(-6.19%) |
Aug 17, 2011 | 20.83 | 20.97 | 20.36 | 20.57 | 208,946 | -0.22(-1.06%) |
Aug 16, 2011 | 20.85 | 21.00 | 20.51 | 20.79 | 192,339 | -0.29(-1.39%) |
Aug 15, 2011 | 20.81 | 21.09 | 20.75 | 21.08 | 121,681 | +0.38(+1.81%) |
Aug 12, 2011 | 20.73 | 20.82 | 20.48 | 20.70 | 123,044 | +0.14(+0.67%) |
Aug 11, 2011 | 19.74 | 20.80 | 19.74 | 20.57 | 175,748 | +0.99(+5.05%) |
Aug 10, 2011 | 19.85 | 20.22 | 19.53 | 19.58 | 173,278 | -0.71(-3.52%) |
Aug 09, 2011 | 20.02 | 20.30 | 19.08 | 20.29 | 594,155 | +0.87(+4.48%) |
Aug 08, 2011 | 19.92 | 20.31 | 19.36 | 19.42 | 1,160,673 | -1.27(-6.15%) |
Aug 05, 2011 | 21.16 | 21.25 | 20.06 | 20.69 | 500,520 | -0.25(-1.18%) |
Aug 04, 2011 | 21.74 | 21.79 | 20.94 | 20.94 | 536,642 | -1.15(-5.22%) |
Aug 03, 2011 | 21.88 | 22.14 | 21.47 | 22.10 | 1,442,028 | +0.26(+1.17%) |
Aug 02, 2011 | 22.31 | 22.48 | 21.84 | 21.84 | 473,869 | -0.60(-2.69%) |