Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.47 | 23.47 | 22.95 | 22.96 | 309,137 | -0.49(-2.10%) |
Oct 28, 2011 | 23.70 | 23.87 | 23.38 | 23.45 | 404,409 | -0.20(-0.85%) |
Oct 27, 2011 | 23.91 | 24.07 | 22.99 | 23.65 | 570,644 | +0.61(+2.63%) |
Oct 26, 2011 | 23.72 | 24.00 | 22.64 | 23.05 | 549,647 | -0.39(-1.68%) |
Oct 25, 2011 | 23.43 | 25.16 | 23.21 | 23.44 | 1,626,294 | +0.81(+3.59%) |
Oct 24, 2011 | 21.52 | 22.63 | 21.48 | 22.63 | 613,017 | +1.27(+5.94%) |
Oct 21, 2011 | 20.99 | 21.44 | 20.58 | 21.36 | 763,523 | +0.69(+3.35%) |
Oct 20, 2011 | 20.47 | 20.84 | 20.00 | 20.67 | 269,883 | +0.17(+0.81%) |
Oct 19, 2011 | 20.72 | 20.89 | 20.31 | 20.50 | 187,048 | -0.31(-1.50%) |
Oct 18, 2011 | 20.06 | 20.98 | 19.57 | 20.81 | 440,228 | +0.68(+3.40%) |
Oct 17, 2011 | 20.87 | 20.96 | 20.00 | 20.13 | 447,242 | -1.27(-5.95%) |
Oct 14, 2011 | 20.90 | 21.44 | 20.68 | 21.40 | 293,087 | +0.79(+3.81%) |
Oct 13, 2011 | 20.48 | 21.27 | 20.07 | 20.62 | 261,532 | -0.00(-0.02%) |
Oct 12, 2011 | 20.88 | 21.15 | 20.55 | 20.62 | 802,026 | -0.06(-0.27%) |
Oct 11, 2011 | 20.87 | 21.06 | 20.31 | 20.68 | 548,661 | -0.27(-1.29%) |
Oct 10, 2011 | 20.23 | 20.96 | 20.21 | 20.95 | 379,613 | +1.06(+5.31%) |
Oct 07, 2011 | 20.16 | 20.41 | 19.68 | 19.89 | 843,654 | -0.17(-0.83%) |
Oct 06, 2011 | 19.95 | 20.24 | 19.53 | 20.06 | 1,004,856 | +0.41(+2.11%) |
Oct 05, 2011 | 18.72 | 19.75 | 18.54 | 19.64 | 433,052 | +0.94(+5.03%) |
Oct 04, 2011 | 18.34 | 18.75 | 17.57 | 18.70 | 1,202,897 | +0.23(+1.23%) |
Oct 03, 2011 | 19.73 | 20.14 | 18.36 | 18.48 | 738,020 | -1.35(-6.81%) |
Sep 30, 2011 | 20.44 | 20.91 | 19.79 | 19.83 | 450,872 | -0.97(-4.68%) |
Sep 29, 2011 | 21.17 | 21.36 | 19.95 | 20.80 | 373,355 | +0.08(+0.39%) |
Sep 28, 2011 | 21.95 | 22.21 | 20.71 | 20.72 | 332,525 | -1.25(-5.68%) |
Sep 27, 2011 | 22.05 | 22.54 | 21.71 | 21.97 | 247,923 | +0.40(+1.86%) |
Sep 26, 2011 | 21.28 | 21.58 | 20.82 | 21.57 | 123,591 | +0.41(+1.92%) |
Sep 23, 2011 | 20.49 | 21.23 | 20.49 | 21.16 | 203,473 | +0.72(+3.51%) |
Sep 22, 2011 | 20.36 | 20.89 | 20.11 | 20.44 | 401,930 | -0.53(-2.55%) |
Sep 21, 2011 | 22.07 | 22.42 | 20.97 | 20.98 | 328,434 | -1.16(-5.25%) |
Sep 20, 2011 | 22.54 | 23.48 | 22.06 | 22.14 | 253,631 | -0.29(-1.28%) |
Sep 19, 2011 | 22.50 | 22.88 | 21.98 | 22.42 | 325,735 | -0.55(-2.38%) |
Sep 16, 2011 | 22.76 | 23.17 | 22.69 | 22.97 | 635,856 | +0.32(+1.40%) |
Sep 15, 2011 | 22.52 | 22.70 | 22.23 | 22.65 | 191,038 | +0.23(+1.01%) |
Sep 14, 2011 | 21.80 | 22.67 | 21.39 | 22.43 | 312,016 | +0.78(+3.61%) |
Sep 13, 2011 | 21.12 | 21.80 | 21.02 | 21.65 | 163,708 | +0.58(+2.76%) |
Sep 12, 2011 | 20.58 | 21.14 | 20.54 | 21.07 | 124,574 | +0.18(+0.88%) |
Sep 09, 2011 | 21.37 | 21.51 | 20.59 | 20.88 | 264,238 | -0.66(-3.07%) |
Sep 08, 2011 | 21.53 | 22.19 | 21.37 | 21.54 | 385,110 | -0.15(-0.67%) |
Sep 07, 2011 | 21.08 | 21.79 | 20.99 | 21.69 | 295,683 | +0.81(+3.89%) |
Sep 06, 2011 | 20.51 | 20.91 | 20.38 | 20.88 | 311,993 | -0.31(-1.45%) |
Sep 02, 2011 | 21.61 | 21.71 | 21.04 | 21.18 | 230,185 | -0.89(-4.03%) |
Sep 01, 2011 | 22.55 | 22.85 | 22.02 | 22.07 | 259,835 | -0.44(-1.95%) |
Aug 31, 2011 | 22.41 | 22.67 | 22.18 | 22.51 | 674,273 | +0.24(+1.09%) |
Aug 30, 2011 | 22.13 | 22.38 | 21.68 | 22.27 | 340,035 | -0.05(-0.21%) |
Aug 29, 2011 | 21.48 | 22.33 | 21.03 | 22.32 | 212,841 | +1.03(+4.84%) |
Aug 26, 2011 | 20.54 | 21.31 | 20.50 | 21.29 | 181,536 | +0.57(+2.76%) |
Aug 25, 2011 | 21.62 | 22.07 | 20.63 | 20.71 | 216,054 | -0.76(-3.52%) |
Aug 24, 2011 | 21.02 | 21.62 | 21.02 | 21.47 | 179,769 | +0.35(+1.68%) |
Aug 23, 2011 | 19.89 | 21.13 | 19.65 | 21.12 | 344,634 | +1.29(+6.53%) |
Aug 22, 2011 | 20.24 | 20.58 | 19.74 | 19.82 | 393,821 | +0.06(+0.32%) |
Aug 19, 2011 | 20.22 | 20.89 | 19.68 | 19.76 | 510,921 | -0.79(-3.85%) |
Aug 18, 2011 | 21.51 | 21.51 | 20.27 | 20.55 | 874,149 | -1.53(-6.91%) |
Aug 17, 2011 | 22.65 | 22.80 | 21.51 | 22.07 | 571,363 | -0.53(-2.34%) |
Aug 16, 2011 | 23.02 | 23.02 | 22.43 | 22.60 | 321,867 | -0.75(-3.20%) |
Aug 15, 2011 | 23.34 | 23.45 | 22.68 | 23.35 | 267,682 | +0.24(+1.05%) |
Aug 12, 2011 | 22.96 | 23.39 | 22.55 | 23.11 | 223,351 | +0.38(+1.67%) |
Aug 11, 2011 | 21.87 | 23.08 | 21.61 | 22.73 | 299,697 | +0.95(+4.38%) |
Aug 10, 2011 | 21.99 | 22.79 | 21.58 | 21.78 | 511,279 | -0.77(-3.42%) |
Aug 09, 2011 | 22.38 | 22.61 | 20.86 | 22.55 | 914,560 | +0.77(+3.52%) |
Aug 08, 2011 | 22.49 | 22.84 | 21.73 | 21.78 | 881,235 | -1.21(-5.26%) |
Aug 05, 2011 | 22.74 | 23.26 | 21.93 | 22.99 | 663,920 | +0.36(+1.58%) |
Aug 04, 2011 | 24.18 | 25.53 | 22.62 | 22.63 | 854,911 | -1.95(-7.95%) |
Aug 03, 2011 | 23.60 | 24.70 | 23.40 | 24.59 | 695,234 | +0.93(+3.94%) |
Aug 02, 2011 | 24.31 | 24.91 | 23.64 | 23.65 | 802,602 | -0.78(-3.20%) |