Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.82 | 20.83 | 20.76 | 20.82 | 57,773 | +0.12(+0.59%) |
Oct 28, 2011 | 20.64 | 20.71 | 20.64 | 20.70 | 101,130 | +0.07(+0.32%) |
Oct 27, 2011 | 20.75 | 20.75 | 20.62 | 20.63 | 203,957 | -0.09(-0.44%) |
Oct 26, 2011 | 20.77 | 20.78 | 20.72 | 20.73 | 75,016 | -0.04(-0.21%) |
Oct 25, 2011 | 20.69 | 20.80 | 20.69 | 20.77 | 171,177 | +0.12(+0.57%) |
Oct 24, 2011 | 20.72 | 20.72 | 20.65 | 20.65 | 356,522 | -0.05(-0.22%) |
Oct 21, 2011 | 20.71 | 20.82 | 20.68 | 20.70 | 115,600 | -0.01(-0.05%) |
Oct 20, 2011 | 20.71 | 20.75 | 20.60 | 20.71 | 95,207 | -0.02(-0.09%) |
Oct 19, 2011 | 20.65 | 20.74 | 20.65 | 20.73 | 117,705 | +0.02(+0.10%) |
Oct 18, 2011 | 20.71 | 20.73 | 20.67 | 20.70 | 62,964 | +0.02(+0.09%) |
Oct 17, 2011 | 20.64 | 20.69 | 20.61 | 20.69 | 56,261 | +0.04(+0.21%) |
Oct 14, 2011 | 20.60 | 20.66 | 20.60 | 20.64 | 82,238 | -0.01(-0.07%) |
Oct 13, 2011 | 20.65 | 20.67 | 20.63 | 20.66 | 74,225 | +0.05(+0.23%) |
Oct 12, 2011 | 20.61 | 20.63 | 20.56 | 20.61 | 125,358 | -0.01(-0.05%) |
Oct 11, 2011 | 20.72 | 20.72 | 20.60 | 20.62 | 290,635 | +0.01(+0.05%) |
Oct 10, 2011 | 20.58 | 20.69 | 20.58 | 20.61 | 112,769 | -0.07(-0.34%) |
Oct 07, 2011 | 20.67 | 20.75 | 20.66 | 20.68 | 255,171 | -0.05(-0.22%) |
Oct 06, 2011 | 20.77 | 20.77 | 20.73 | 20.73 | 203,572 | -0.04(-0.19%) |
Oct 05, 2011 | 20.78 | 20.84 | 20.77 | 20.77 | 157,948 | -0.07(-0.33%) |
Oct 04, 2011 | 20.89 | 20.92 | 20.82 | 20.84 | 164,111 | -0.05(-0.24%) |
Oct 03, 2011 | 20.85 | 20.90 | 20.82 | 20.89 | 109,554 | +0.09(+0.41%) |
Sep 30, 2011 | 20.76 | 20.82 | 20.75 | 20.80 | 128,087 | +0.04(+0.21%) |
Sep 29, 2011 | 20.75 | 20.77 | 20.72 | 20.76 | 41,650 | +0.03(+0.15%) |
Sep 28, 2011 | 20.70 | 20.75 | 20.70 | 20.73 | 113,960 | -0.05(-0.26%) |
Sep 27, 2011 | 20.71 | 20.79 | 20.71 | 20.78 | 114,784 | +0.00(+0.02%) |
Sep 26, 2011 | 20.82 | 20.88 | 20.75 | 20.78 | 365,964 | -0.12(-0.58%) |
Sep 23, 2011 | 20.99 | 20.99 | 20.89 | 20.90 | 127,039 | -0.09(-0.43%) |
Sep 22, 2011 | 20.97 | 21.03 | 20.92 | 20.99 | 233,476 | +0.09(+0.43%) |
Sep 21, 2011 | 20.83 | 20.93 | 20.82 | 20.90 | 307,632 | +0.06(+0.29%) |
Sep 20, 2011 | 20.82 | 20.84 | 20.79 | 20.84 | 45,704 | +0.03(+0.15%) |
Sep 19, 2011 | 20.82 | 20.83 | 20.78 | 20.81 | 186,769 | +0.07(+0.34%) |
Sep 16, 2011 | 20.70 | 20.75 | 20.70 | 20.73 | 49,242 | +0.03(+0.16%) |
Sep 15, 2011 | 20.75 | 20.75 | 20.12 | 20.70 | 359,311 | -0.04(-0.21%) |
Sep 14, 2011 | 20.77 | 20.81 | 20.72 | 20.74 | 378,385 | -0.02(-0.12%) |
Sep 13, 2011 | 20.82 | 20.83 | 20.77 | 20.77 | 64,461 | -0.06(-0.29%) |
Sep 12, 2011 | 20.84 | 20.86 | 20.83 | 20.83 | 146,692 | -0.02(-0.12%) |
Sep 09, 2011 | 20.80 | 20.89 | 20.79 | 20.86 | 28,451 | +0.04(+0.19%) |
Sep 08, 2011 | 20.78 | 20.82 | 20.78 | 20.82 | 69,623 | -0.02(-0.09%) |
Sep 07, 2011 | 20.81 | 20.83 | 20.78 | 20.83 | 120,896 | +0.01(+0.05%) |
Sep 06, 2011 | 20.90 | 20.90 | 20.79 | 20.82 | 126,193 | -0.01(-0.03%) |
Sep 02, 2011 | 20.74 | 20.84 | 20.74 | 20.83 | 188,147 | +0.13(+0.64%) |
Sep 01, 2011 | 20.68 | 20.70 | 20.65 | 20.70 | 32,905 | +0.07(+0.36%) |
Aug 31, 2011 | 20.71 | 20.71 | 20.62 | 20.62 | 40,598 | -0.02(-0.10%) |
Aug 30, 2011 | 20.59 | 20.70 | 20.59 | 20.65 | 61,363 | +0.12(+0.59%) |
Aug 29, 2011 | 20.52 | 20.58 | 20.50 | 20.52 | 587,036 | -0.11(-0.52%) |
Aug 26, 2011 | 20.59 | 20.65 | 20.59 | 20.63 | 21,758 | +0.05(+0.26%) |
Aug 25, 2011 | 20.58 | 20.66 | 20.55 | 20.58 | 78,066 | +0.09(+0.42%) |
Aug 24, 2011 | 20.62 | 20.64 | 20.48 | 20.49 | 36,931 | -0.11(-0.54%) |
Aug 23, 2011 | 20.63 | 20.64 | 20.57 | 20.60 | 25,352 | -0.05(-0.22%) |
Aug 22, 2011 | 20.69 | 20.69 | 20.60 | 20.65 | 243,955 | +0.00(+0.00%) |
Aug 19, 2011 | 20.71 | 20.71 | 20.63 | 20.65 | 156,440 | -0.04(-0.21%) |
Aug 18, 2011 | 20.80 | 20.82 | 20.64 | 20.69 | 67,166 | +0.01(+0.05%) |
Aug 17, 2011 | 20.64 | 20.68 | 20.58 | 20.68 | 50,123 | +0.12(+0.57%) |
Aug 16, 2011 | 20.54 | 20.61 | 20.52 | 20.56 | 108,726 | +0.07(+0.37%) |
Aug 15, 2011 | 20.59 | 20.63 | 20.49 | 20.49 | 299,124 | -0.06(-0.31%) |
Aug 12, 2011 | 20.61 | 20.62 | 20.55 | 20.55 | 273,030 | +0.03(+0.14%) |
Aug 11, 2011 | 20.82 | 20.82 | 20.51 | 20.52 | 195,932 | -0.26(-1.25%) |
Aug 10, 2011 | 20.71 | 20.79 | 20.68 | 20.79 | 321,531 | +0.16(+0.80%) |
Aug 09, 2011 | 20.64 | 20.76 | 20.34 | 20.62 | 374,310 | +0.10(+0.50%) |
Aug 08, 2011 | 20.52 | 20.64 | 20.49 | 20.52 | 70,016 | +0.04(+0.17%) |
Aug 05, 2011 | 20.48 | 20.64 | 20.44 | 20.48 | 133,042 | -0.20(-0.95%) |
Aug 04, 2011 | 20.47 | 20.68 | 20.47 | 20.68 | 478,566 | +0.15(+0.73%) |
Aug 03, 2011 | 20.51 | 20.57 | 20.49 | 20.53 | 133,179 | +0.03(+0.17%) |
Aug 02, 2011 | 20.43 | 20.52 | 20.41 | 20.49 | 63,749 | +0.09(+0.46%) |