Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.15 | 23.16 | 23.10 | 23.10 | 6,015 | -0.04(-0.15%) |
Oct 28, 2011 | 23.13 | 23.13 | 23.13 | 23.13 | 224 | -0.03(-0.12%) |
Oct 27, 2011 | 23.10 | 23.16 | 23.10 | 23.16 | 1,270 | +0.12(+0.54%) |
Oct 25, 2011 | 23.04 | 23.04 | 23.04 | 23.04 | 1,122 | +0.07(+0.32%) |
Oct 21, 2011 | 22.95 | 22.96 | 22.96 | 22.96 | 785 | +0.02(+0.07%) |
Oct 20, 2011 | 22.97 | 22.97 | 22.89 | 22.95 | 1,908 | -0.09(-0.38%) |
Oct 18, 2011 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.02(+0.07%) |
Oct 17, 2011 | 23.02 | 23.02 | 23.02 | 23.02 | 1,507 | +0.04(+0.15%) |
Oct 14, 2011 | 22.95 | 22.98 | 22.95 | 22.98 | 14,207 | +0.00(+0.00%) |
Oct 13, 2011 | 22.95 | 22.98 | 22.95 | 22.98 | 803 | +0.04(+0.16%) |
Oct 12, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 898 | -0.01(-0.03%) |
Oct 11, 2011 | 22.94 | 22.95 | 22.94 | 22.95 | 1,796 | +0.01(+0.03%) |
Oct 10, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 561 | +0.03(+0.12%) |
Oct 07, 2011 | 22.85 | 22.97 | 22.85 | 22.92 | 16,726 | -0.04(-0.17%) |
Oct 05, 2011 | 23.54 | 22.96 | 22.96 | 22.96 | 3,928 | +0.07(+0.29%) |
Oct 04, 2011 | 22.90 | 22.90 | 22.89 | 22.89 | 673 | -0.02(-0.08%) |
Sep 30, 2011 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.02(+0.08%) |
Sep 29, 2011 | 22.93 | 22.93 | 22.89 | 22.89 | 561 | -0.17(-0.73%) |
Sep 26, 2011 | 23.12 | 23.06 | 23.06 | 23.06 | 9,429 | +0.01(+0.05%) |
Sep 22, 2011 | 23.06 | 23.05 | 23.05 | 23.05 | 673 | -0.02(-0.09%) |
Sep 21, 2011 | 23.07 | 23.12 | 23.07 | 23.07 | 5,163 | -0.02(-0.08%) |
Sep 19, 2011 | 23.01 | 23.09 | 23.09 | 23.09 | 4,377 | -0.01(-0.04%) |
Sep 16, 2011 | 23.08 | 23.10 | 22.99 | 23.10 | 85,443 | +0.11(+0.46%) |
Sep 15, 2011 | 23.31 | 23.31 | 22.99 | 22.99 | 3,806 | -0.10(-0.45%) |
Sep 14, 2011 | 23.07 | 23.10 | 23.01 | 23.10 | 10,003 | +0.09(+0.38%) |
Sep 13, 2011 | 23.14 | 23.14 | 23.01 | 23.01 | 443 | -0.03(-0.15%) |
Sep 12, 2011 | 23.15 | 23.15 | 22.97 | 23.04 | 1,908 | -0.05(-0.20%) |
Sep 09, 2011 | 23.32 | 23.32 | 23.02 | 23.09 | 7,031 | +0.04(+0.19%) |
Sep 08, 2011 | 22.86 | 23.16 | 22.86 | 23.05 | 7,011 | -0.04(-0.15%) |
Sep 07, 2011 | 23.07 | 23.08 | 23.07 | 23.08 | 773 | +0.06(+0.27%) |
Sep 06, 2011 | 23.16 | 23.16 | 23.02 | 23.02 | 16,879 | -0.11(-0.46%) |
Sep 02, 2011 | 23.13 | 23.13 | 23.13 | 23.13 | 336 | +0.07(+0.31%) |
Sep 01, 2011 | 23.16 | 23.16 | 23.05 | 23.05 | 2,065 | +0.04(+0.19%) |
Aug 31, 2011 | 23.09 | 23.09 | 23.01 | 23.01 | 4,443 | +0.00(+0.00%) |
Aug 29, 2011 | 23.15 | 23.01 | 23.01 | 23.01 | 1,459 | -0.01(-0.04%) |
Aug 26, 2011 | 22.96 | 23.02 | 22.96 | 23.02 | 764 | +0.09(+0.39%) |
Aug 25, 2011 | 22.91 | 22.93 | 22.85 | 22.93 | 18,522 | +0.00(+0.00%) |
Aug 24, 2011 | 22.89 | 22.93 | 22.89 | 22.93 | 1,709 | -0.09(-0.41%) |
Aug 23, 2011 | 23.05 | 23.05 | 22.99 | 23.02 | 1,168 | -0.00(-0.02%) |
Aug 22, 2011 | 22.93 | 23.03 | 22.93 | 23.03 | 336 | +0.06(+0.28%) |
Aug 19, 2011 | 22.99 | 23.00 | 22.96 | 22.96 | 5,746 | +0.02(+0.09%) |
Aug 18, 2011 | 23.08 | 23.08 | 22.94 | 22.94 | 2,505 | +0.01(+0.02%) |
Aug 17, 2011 | 23.05 | 23.05 | 22.87 | 22.94 | 16,684 | +0.05(+0.21%) |
Aug 16, 2011 | 22.90 | 22.91 | 22.89 | 22.89 | 11,871 | +0.08(+0.37%) |
Aug 15, 2011 | 22.85 | 22.86 | 22.81 | 22.81 | 985 | +0.04(+0.20%) |
Aug 12, 2011 | 22.84 | 22.84 | 22.76 | 22.76 | 4,263 | -0.01(-0.04%) |
Aug 11, 2011 | 22.75 | 22.78 | 22.75 | 22.77 | 7,600 | -0.06(-0.27%) |
Aug 10, 2011 | 22.79 | 22.87 | 22.79 | 22.83 | 5,113 | +0.01(+0.06%) |
Aug 09, 2011 | 22.84 | 22.84 | 22.73 | 22.82 | 5,771 | +0.13(+0.55%) |
Aug 08, 2011 | 22.69 | 22.73 | 22.67 | 22.69 | 1,643 | +0.04(+0.17%) |
Aug 05, 2011 | 22.68 | 22.68 | 22.65 | 22.65 | 673 | -0.08(-0.35%) |
Aug 04, 2011 | 22.72 | 22.75 | 22.67 | 22.73 | 1,708 | -0.00(-0.02%) |
Aug 03, 2011 | 22.92 | 22.92 | 22.72 | 22.74 | 1,779 | +0.02(+0.10%) |
Aug 02, 2011 | 22.69 | 22.72 | 22.69 | 22.72 | 6,398 | +0.00(+0.00%) |