Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.76 | 20.93 | 20.58 | 20.80 | 351,820 | -0.39(-1.83%) |
Oct 28, 2011 | 21.52 | 22.14 | 21.16 | 21.18 | 218,921 | -0.40(-1.84%) |
Oct 27, 2011 | 21.53 | 21.78 | 21.31 | 21.58 | 355,992 | +0.77(+3.69%) |
Oct 26, 2011 | 21.04 | 21.12 | 20.38 | 20.81 | 195,004 | +0.05(+0.23%) |
Oct 25, 2011 | 20.68 | 21.21 | 20.67 | 20.77 | 191,418 | -0.15(-0.72%) |
Oct 24, 2011 | 20.63 | 21.04 | 20.50 | 20.92 | 392,414 | +0.30(+1.47%) |
Oct 21, 2011 | 20.63 | 20.82 | 20.23 | 20.62 | 244,311 | +0.30(+1.49%) |
Oct 20, 2011 | 20.45 | 20.69 | 20.00 | 20.31 | 199,182 | -0.07(-0.33%) |
Oct 19, 2011 | 20.78 | 21.06 | 20.23 | 20.38 | 287,017 | -0.35(-1.69%) |
Oct 18, 2011 | 20.65 | 21.11 | 20.27 | 20.73 | 382,361 | +0.28(+1.39%) |
Oct 17, 2011 | 21.01 | 21.09 | 20.34 | 20.45 | 222,887 | -0.84(-3.96%) |
Oct 14, 2011 | 21.20 | 21.31 | 20.79 | 21.29 | 122,493 | +0.37(+1.77%) |
Oct 13, 2011 | 20.74 | 21.06 | 20.37 | 20.92 | 106,373 | +0.03(+0.14%) |
Oct 12, 2011 | 21.08 | 21.19 | 20.75 | 20.89 | 207,715 | +0.00(+0.00%) |
Oct 11, 2011 | 20.44 | 21.02 | 20.21 | 20.89 | 172,895 | +0.29(+1.43%) |
Oct 10, 2011 | 19.92 | 20.64 | 19.50 | 20.60 | 246,108 | +1.07(+5.48%) |
Oct 07, 2011 | 20.66 | 20.84 | 19.09 | 19.53 | 862,414 | -1.72(-8.11%) |
Oct 06, 2011 | 20.84 | 21.31 | 20.45 | 21.25 | 306,032 | +0.31(+1.49%) |
Oct 05, 2011 | 20.50 | 21.08 | 20.30 | 20.94 | 299,158 | +0.43(+2.08%) |
Oct 04, 2011 | 19.77 | 20.60 | 19.27 | 20.51 | 617,191 | +0.62(+3.14%) |
Oct 03, 2011 | 20.65 | 21.06 | 19.84 | 19.89 | 487,359 | -1.11(-5.28%) |
Sep 30, 2011 | 21.06 | 21.55 | 20.98 | 20.99 | 290,715 | -0.45(-2.08%) |
Sep 29, 2011 | 21.32 | 21.62 | 20.85 | 21.44 | 501,270 | +0.59(+2.82%) |
Sep 28, 2011 | 20.82 | 21.45 | 20.49 | 20.85 | 438,557 | +0.09(+0.41%) |
Sep 27, 2011 | 20.72 | 21.33 | 20.48 | 20.77 | 218,954 | +0.56(+2.76%) |
Sep 26, 2011 | 19.97 | 20.32 | 19.63 | 20.21 | 229,502 | +0.44(+2.20%) |
Sep 23, 2011 | 19.03 | 19.99 | 19.03 | 19.77 | 239,751 | +0.75(+3.93%) |
Sep 22, 2011 | 18.63 | 19.52 | 18.53 | 19.02 | 198,707 | -0.45(-2.29%) |
Sep 21, 2011 | 20.43 | 20.72 | 19.41 | 19.47 | 128,095 | -1.04(-5.08%) |
Sep 20, 2011 | 20.72 | 21.34 | 20.46 | 20.51 | 126,872 | -0.14(-0.69%) |
Sep 19, 2011 | 20.66 | 21.16 | 20.28 | 20.65 | 172,591 | -0.52(-2.46%) |
Sep 16, 2011 | 21.19 | 21.38 | 20.77 | 21.17 | 209,035 | +0.10(+0.49%) |
Sep 15, 2011 | 20.87 | 21.18 | 20.22 | 21.07 | 301,020 | +0.42(+2.02%) |
Sep 14, 2011 | 20.27 | 21.07 | 20.10 | 20.65 | 146,321 | +0.31(+1.54%) |
Sep 13, 2011 | 19.90 | 20.42 | 19.60 | 20.34 | 103,076 | +0.55(+2.77%) |
Sep 12, 2011 | 19.59 | 20.09 | 19.17 | 19.79 | 170,025 | -0.08(-0.38%) |
Sep 09, 2011 | 20.52 | 20.60 | 19.62 | 19.87 | 223,661 | -0.90(-4.33%) |
Sep 08, 2011 | 21.61 | 21.88 | 20.44 | 20.77 | 239,697 | -1.00(-4.61%) |
Sep 07, 2011 | 21.29 | 22.14 | 21.26 | 21.77 | 349,701 | +0.94(+4.50%) |
Sep 06, 2011 | 19.77 | 20.89 | 19.73 | 20.83 | 232,062 | +0.36(+1.76%) |
Sep 02, 2011 | 20.76 | 21.34 | 20.15 | 20.47 | 200,968 | -0.89(-4.17%) |
Sep 01, 2011 | 21.78 | 22.28 | 21.22 | 21.36 | 243,554 | -0.45(-2.04%) |
Aug 31, 2011 | 21.92 | 22.12 | 21.64 | 21.81 | 295,717 | -0.03(-0.13%) |
Aug 30, 2011 | 21.70 | 22.23 | 21.58 | 21.84 | 472,924 | -0.07(-0.30%) |
Aug 29, 2011 | 21.31 | 21.92 | 20.86 | 21.90 | 440,443 | +0.72(+3.40%) |
Aug 26, 2011 | 19.18 | 21.19 | 18.91 | 21.18 | 487,948 | +1.78(+9.18%) |
Aug 25, 2011 | 20.17 | 20.27 | 19.11 | 19.40 | 187,026 | -0.59(-2.94%) |
Aug 24, 2011 | 19.38 | 20.06 | 19.17 | 19.99 | 271,228 | +0.53(+2.73%) |
Aug 23, 2011 | 18.13 | 19.47 | 17.96 | 19.46 | 360,853 | +1.36(+7.54%) |
Aug 22, 2011 | 19.35 | 19.59 | 18.03 | 18.10 | 280,841 | -0.74(-3.92%) |
Aug 19, 2011 | 18.67 | 19.32 | 18.66 | 18.84 | 222,938 | -0.35(-1.80%) |
Aug 18, 2011 | 20.38 | 20.54 | 18.65 | 19.18 | 597,897 | -1.72(-8.22%) |
Aug 17, 2011 | 21.18 | 21.76 | 20.72 | 20.90 | 287,164 | -0.19(-0.90%) |
Aug 16, 2011 | 20.83 | 21.40 | 20.65 | 21.09 | 289,208 | +0.14(+0.68%) |
Aug 15, 2011 | 21.07 | 21.40 | 20.23 | 20.95 | 256,223 | +0.08(+0.36%) |
Aug 12, 2011 | 20.02 | 21.13 | 19.37 | 20.87 | 633,881 | +0.98(+4.95%) |
Aug 11, 2011 | 19.68 | 20.45 | 19.00 | 19.89 | 663,592 | +0.37(+1.89%) |
Aug 10, 2011 | 22.55 | 23.14 | 19.51 | 19.52 | 1,060,791 | -3.80(-16.29%) |
Aug 09, 2011 | 21.75 | 23.39 | 17.53 | 23.31 | 2,275,829 | +5.80(+33.08%) |
Aug 08, 2011 | 18.00 | 18.56 | 17.36 | 17.52 | 777,937 | -1.12(-6.00%) |
Aug 05, 2011 | 18.70 | 18.86 | 17.49 | 18.64 | 517,552 | +0.10(+0.56%) |
Aug 04, 2011 | 19.28 | 19.63 | 18.48 | 18.53 | 239,163 | -1.00(-5.14%) |
Aug 03, 2011 | 19.58 | 19.88 | 18.78 | 19.54 | 184,050 | +0.02(+0.10%) |
Aug 02, 2011 | 19.44 | 19.91 | 19.41 | 19.52 | 187,329 | -0.05(-0.24%) |