Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.14 | 24.59 | 24.14 | 24.59 | 50,972 | +0.69(+2.89%) |
Oct 28, 2011 | 23.82 | 24.01 | 23.81 | 23.90 | 27,369 | +0.09(+0.38%) |
Oct 27, 2011 | 23.93 | 23.94 | 23.70 | 23.81 | 24,255 | -0.14(-0.58%) |
Oct 26, 2011 | 24.08 | 24.08 | 23.95 | 23.95 | 49,057 | -0.09(-0.37%) |
Oct 25, 2011 | 23.93 | 24.07 | 23.93 | 24.04 | 24,701 | +0.01(+0.04%) |
Oct 24, 2011 | 24.03 | 24.06 | 23.99 | 24.03 | 44,041 | +0.00(+0.00%) |
Oct 21, 2011 | 23.98 | 24.04 | 23.90 | 24.03 | 35,055 | +0.16(+0.67%) |
Oct 20, 2011 | 23.99 | 24.01 | 23.87 | 23.87 | 21,259 | -0.12(-0.50%) |
Oct 19, 2011 | 23.93 | 24.01 | 23.92 | 23.99 | 16,538 | +0.06(+0.25%) |
Oct 18, 2011 | 24.10 | 24.15 | 23.93 | 23.93 | 38,996 | -0.01(-0.04%) |
Oct 17, 2011 | 23.97 | 24.00 | 23.90 | 23.94 | 36,696 | +0.28(+1.18%) |
Oct 14, 2011 | 23.83 | 23.83 | 23.66 | 23.66 | 94,818 | -0.31(-1.29%) |
Oct 13, 2011 | 24.01 | 24.10 | 23.97 | 23.97 | 72,997 | -0.05(-0.21%) |
Oct 12, 2011 | 24.17 | 24.18 | 24.02 | 24.02 | 50,409 | -0.30(-1.23%) |
Oct 11, 2011 | 24.37 | 24.37 | 24.25 | 24.32 | 63,570 | -0.21(-0.86%) |
Oct 07, 2011 | 24.17 | 24.53 | 24.16 | 24.53 | 47,170 | +0.33(+1.36%) |
Oct 06, 2011 | 24.34 | 24.34 | 24.20 | 24.20 | 28,474 | -0.30(-1.22%) |
Oct 05, 2011 | 24.35 | 24.50 | 24.27 | 24.50 | 39,578 | +0.19(+0.78%) |
Oct 04, 2011 | 24.32 | 24.50 | 24.30 | 24.31 | 103,325 | +0.19(+0.79%) |
Oct 03, 2011 | 24.06 | 24.12 | 24.03 | 24.12 | 44,349 | +0.24(+1.01%) |
Sep 30, 2011 | 23.91 | 24.00 | 23.77 | 23.88 | 20,924 | +0.08(+0.34%) |
Sep 29, 2011 | 23.70 | 23.80 | 23.60 | 23.80 | 34,372 | +0.16(+0.68%) |
Sep 28, 2011 | 23.72 | 23.74 | 23.59 | 23.64 | 56,656 | -0.09(-0.38%) |
Sep 27, 2011 | 23.63 | 23.78 | 23.50 | 23.73 | 112,148 | -0.16(-0.67%) |
Sep 26, 2011 | 23.96 | 23.98 | 23.87 | 23.89 | 72,640 | -0.11(-0.46%) |
Sep 23, 2011 | 24.12 | 24.15 | 23.99 | 24.00 | 40,801 | -0.19(-0.79%) |
Sep 22, 2011 | 24.29 | 24.29 | 24.05 | 24.19 | 38,177 | +0.02(+0.08%) |
Sep 21, 2011 | 24.00 | 24.18 | 23.92 | 24.17 | 74,228 | +0.33(+1.38%) |
Sep 20, 2011 | 23.81 | 23.87 | 23.80 | 23.84 | 26,365 | -0.06(-0.25%) |
Sep 19, 2011 | 23.96 | 24.00 | 23.89 | 23.90 | 18,787 | +0.01(+0.04%) |
Sep 16, 2011 | 23.87 | 23.93 | 23.87 | 23.89 | 49,351 | -0.04(-0.17%) |
Sep 15, 2011 | 23.90 | 23.96 | 23.81 | 23.93 | 44,022 | -0.01(-0.04%) |
Sep 14, 2011 | 23.98 | 24.10 | 23.90 | 23.94 | 26,043 | -0.09(-0.37%) |
Sep 13, 2011 | 24.29 | 24.29 | 24.03 | 24.03 | 16,455 | -0.26(-1.07%) |
Sep 12, 2011 | 24.32 | 24.34 | 24.13 | 24.29 | 37,084 | -0.06(-0.25%) |
Sep 09, 2011 | 24.25 | 24.49 | 24.24 | 24.35 | 19,520 | +0.16(+0.66%) |
Sep 08, 2011 | 24.04 | 24.19 | 24.00 | 24.19 | 15,998 | +0.24(+1.00%) |
Sep 07, 2011 | 24.05 | 24.05 | 23.95 | 23.95 | 209,549 | -0.23(-0.95%) |
Sep 06, 2011 | 24.30 | 24.30 | 24.02 | 24.18 | 110,126 | +0.09(+0.37%) |
Sep 02, 2011 | 23.94 | 24.09 | 23.94 | 24.09 | 23,567 | +0.34(+1.43%) |
Sep 01, 2011 | 23.55 | 23.81 | 23.54 | 23.75 | 25,850 | +0.20(+0.85%) |
Aug 31, 2011 | 23.78 | 23.78 | 23.46 | 23.55 | 56,058 | -0.31(-1.30%) |
Aug 30, 2011 | 23.86 | 23.95 | 23.81 | 23.86 | 33,891 | +0.05(+0.21%) |
Aug 29, 2011 | 23.96 | 23.96 | 23.76 | 23.81 | 44,122 | -0.13(-0.54%) |
Aug 26, 2011 | 24.05 | 24.08 | 23.93 | 23.94 | 32,773 | -0.03(-0.13%) |
Aug 25, 2011 | 23.86 | 23.99 | 23.83 | 23.97 | 48,227 | +0.14(+0.59%) |
Aug 24, 2011 | 24.14 | 24.14 | 23.83 | 23.83 | 78,443 | -0.30(-1.24%) |
Aug 23, 2011 | 24.39 | 24.39 | 24.13 | 24.13 | 40,963 | -0.30(-1.23%) |
Aug 22, 2011 | 24.44 | 24.47 | 24.38 | 24.43 | 78,512 | -0.05(-0.20%) |
Aug 19, 2011 | 24.73 | 24.73 | 24.48 | 24.48 | 26,456 | -0.14(-0.57%) |
Aug 18, 2011 | 24.90 | 24.92 | 24.62 | 24.62 | 47,680 | +0.11(+0.45%) |
Aug 17, 2011 | 24.45 | 24.58 | 24.44 | 24.51 | 74,197 | -0.03(-0.12%) |
Aug 16, 2011 | 24.35 | 24.63 | 24.35 | 24.54 | 44,808 | +0.24(+0.99%) |
Aug 15, 2011 | 24.46 | 24.46 | 24.23 | 24.30 | 47,049 | -0.20(-0.82%) |
Aug 12, 2011 | 24.30 | 24.50 | 24.24 | 24.50 | 74,327 | +0.39(+1.62%) |
Aug 11, 2011 | 24.65 | 24.66 | 24.11 | 24.11 | 136,795 | -0.37(-1.51%) |
Aug 10, 2011 | 24.14 | 24.56 | 24.14 | 24.48 | 169,777 | +0.38(+1.58%) |
Aug 09, 2011 | 23.78 | 24.13 | 23.77 | 24.10 | 32,536 | +0.23(+0.96%) |
Aug 08, 2011 | 24.12 | 24.12 | 23.84 | 23.87 | 83,440 | +0.05(+0.21%) |
Aug 05, 2011 | 24.17 | 24.20 | 23.82 | 23.82 | 205,401 | -0.29(-1.20%) |
Aug 04, 2011 | 24.12 | 24.24 | 24.02 | 24.11 | 42,833 | -0.04(-0.17%) |
Aug 03, 2011 | 24.19 | 24.32 | 24.07 | 24.15 | 58,134 | -0.02(-0.08%) |