Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.17 | 20.69 | 19.99 | 20.10 | 490,885 | -0.49(-2.38%) |
Oct 28, 2011 | 20.85 | 21.23 | 20.30 | 20.59 | 1,166,821 | -0.43(-2.05%) |
Oct 27, 2011 | 21.05 | 21.25 | 20.32 | 21.02 | 1,069,125 | +0.70(+3.44%) |
Oct 26, 2011 | 20.76 | 20.76 | 19.72 | 20.32 | 862,132 | -0.14(-0.68%) |
Oct 25, 2011 | 20.57 | 20.92 | 20.19 | 20.46 | 747,356 | -0.22(-1.06%) |
Oct 24, 2011 | 20.46 | 20.94 | 20.46 | 20.68 | 983,378 | +0.32(+1.57%) |
Oct 21, 2011 | 20.73 | 20.76 | 19.95 | 20.36 | 850,182 | +0.12(+0.59%) |
Oct 20, 2011 | 20.41 | 20.60 | 19.95 | 20.24 | 1,239,435 | -0.17(-0.83%) |
Oct 19, 2011 | 20.58 | 20.94 | 20.16 | 20.41 | 929,529 | -0.29(-1.40%) |
Oct 18, 2011 | 20.56 | 20.79 | 19.89 | 20.70 | 718,223 | +0.18(+0.88%) |
Oct 17, 2011 | 20.94 | 21.11 | 20.42 | 20.52 | 487,090 | -0.56(-2.66%) |
Oct 14, 2011 | 20.93 | 21.27 | 20.57 | 21.08 | 915,317 | +0.60(+2.93%) |
Oct 13, 2011 | 20.72 | 21.05 | 20.31 | 20.48 | 828,500 | -0.33(-1.59%) |
Oct 12, 2011 | 21.26 | 21.50 | 20.72 | 20.81 | 1,032,497 | -0.18(-0.86%) |
Oct 11, 2011 | 20.67 | 21.08 | 20.30 | 20.99 | 972,728 | +0.10(+0.48%) |
Oct 10, 2011 | 20.81 | 21.08 | 20.32 | 20.89 | 655,320 | +0.55(+2.70%) |
Oct 07, 2011 | 20.93 | 21.51 | 20.29 | 20.34 | 1,042,286 | -0.50(-2.40%) |
Oct 06, 2011 | 20.83 | 21.19 | 20.05 | 20.84 | 1,251,457 | +0.68(+3.37%) |
Oct 05, 2011 | 19.62 | 20.85 | 19.31 | 20.16 | 1,708,017 | +0.65(+3.33%) |
Oct 04, 2011 | 18.90 | 19.66 | 18.17 | 19.51 | 1,864,118 | +0.40(+2.09%) |
Oct 03, 2011 | 19.85 | 20.41 | 19.11 | 19.11 | 1,672,268 | -0.88(-4.40%) |
Sep 30, 2011 | 20.60 | 21.12 | 19.85 | 19.99 | 1,547,273 | -0.91(-4.35%) |
Sep 29, 2011 | 21.36 | 21.58 | 19.97 | 20.90 | 1,347,237 | +0.13(+0.63%) |
Sep 28, 2011 | 21.80 | 21.87 | 20.76 | 20.77 | 1,245,912 | -1.03(-4.72%) |
Sep 27, 2011 | 21.78 | 22.31 | 21.30 | 21.80 | 1,370,769 | +0.60(+2.83%) |
Sep 26, 2011 | 20.69 | 21.26 | 20.38 | 21.20 | 1,327,885 | +0.86(+4.23%) |
Sep 23, 2011 | 18.88 | 20.94 | 18.33 | 20.34 | 3,417,421 | +1.91(+10.36%) |
Sep 22, 2011 | 18.20 | 18.73 | 17.80 | 18.43 | 1,175,661 | -0.38(-2.02%) |
Sep 21, 2011 | 19.49 | 19.80 | 18.75 | 18.81 | 1,228,465 | -0.63(-3.24%) |
Sep 20, 2011 | 20.68 | 20.95 | 19.43 | 19.44 | 1,034,424 | -1.31(-6.31%) |
Sep 19, 2011 | 19.97 | 21.07 | 19.66 | 20.75 | 946,654 | +0.41(+2.02%) |
Sep 16, 2011 | 20.66 | 20.96 | 19.97 | 20.34 | 972,008 | -0.16(-0.78%) |
Sep 15, 2011 | 20.89 | 21.27 | 20.15 | 20.50 | 736,955 | -0.25(-1.20%) |
Sep 14, 2011 | 20.23 | 21.17 | 20.08 | 20.75 | 888,070 | +0.73(+3.65%) |
Sep 13, 2011 | 19.44 | 20.29 | 19.42 | 20.02 | 951,308 | +0.80(+4.16%) |
Sep 12, 2011 | 18.70 | 19.25 | 18.26 | 19.22 | 832,222 | +0.25(+1.32%) |
Sep 09, 2011 | 19.58 | 19.70 | 18.64 | 18.97 | 681,426 | -0.78(-3.95%) |
Sep 08, 2011 | 19.93 | 20.47 | 19.54 | 19.75 | 915,517 | -0.32(-1.59%) |
Sep 07, 2011 | 19.74 | 20.68 | 19.64 | 20.07 | 933,277 | +0.83(+4.31%) |
Sep 06, 2011 | 18.32 | 19.26 | 18.01 | 19.24 | 978,054 | +0.26(+1.37%) |
Sep 02, 2011 | 19.50 | 19.86 | 18.88 | 18.98 | 642,572 | -1.05(-5.24%) |
Sep 01, 2011 | 20.07 | 20.60 | 19.75 | 20.03 | 915,210 | -0.07(-0.35%) |
Aug 31, 2011 | 20.26 | 20.80 | 19.88 | 20.10 | 637,320 | +0.00(+0.00%) |
Aug 30, 2011 | 19.98 | 20.28 | 19.30 | 20.10 | 673,842 | +0.07(+0.35%) |
Aug 29, 2011 | 19.35 | 20.08 | 19.34 | 20.03 | 336,436 | +0.92(+4.81%) |
Aug 26, 2011 | 18.36 | 19.23 | 18.14 | 19.11 | 422,661 | +0.52(+2.80%) |
Aug 25, 2011 | 19.34 | 19.90 | 18.47 | 18.59 | 675,593 | -0.57(-2.97%) |
Aug 24, 2011 | 18.82 | 19.44 | 18.54 | 19.16 | 671,005 | +0.21(+1.11%) |
Aug 23, 2011 | 17.39 | 19.10 | 17.22 | 18.95 | 805,305 | +1.56(+8.97%) |
Aug 22, 2011 | 17.65 | 17.94 | 16.55 | 17.39 | 1,198,121 | +0.22(+1.28%) |
Aug 19, 2011 | 16.89 | 18.17 | 16.42 | 17.17 | 1,574,343 | +0.04(+0.23%) |
Aug 18, 2011 | 17.79 | 17.81 | 16.89 | 17.13 | 1,202,627 | -1.35(-7.31%) |
Aug 17, 2011 | 19.19 | 19.53 | 17.98 | 18.48 | 1,107,042 | -0.68(-3.55%) |
Aug 16, 2011 | 19.13 | 19.37 | 18.67 | 19.16 | 607,031 | -0.25(-1.29%) |
Aug 15, 2011 | 19.17 | 19.42 | 18.31 | 19.41 | 510,812 | +0.39(+2.05%) |
Aug 12, 2011 | 19.22 | 19.56 | 18.30 | 19.02 | 512,721 | +0.07(+0.37%) |
Aug 11, 2011 | 18.55 | 19.38 | 18.33 | 18.95 | 977,889 | +0.58(+3.16%) |
Aug 10, 2011 | 19.16 | 19.22 | 18.27 | 18.37 | 944,588 | -0.87(-4.52%) |
Aug 09, 2011 | 18.50 | 19.29 | 17.35 | 19.24 | 1,036,910 | +1.30(+7.25%) |
Aug 08, 2011 | 18.49 | 19.66 | 17.79 | 17.94 | 1,191,664 | -1.41(-7.29%) |
Aug 05, 2011 | 19.84 | 19.97 | 18.56 | 19.35 | 1,149,569 | -0.15(-0.77%) |
Aug 04, 2011 | 20.82 | 20.82 | 19.49 | 19.50 | 1,012,066 | -1.72(-8.11%) |
Aug 03, 2011 | 20.07 | 21.28 | 19.61 | 21.22 | 1,324,321 | +1.16(+5.78%) |
Aug 02, 2011 | 20.93 | 21.31 | 20.03 | 20.06 | 786,178 | -1.07(-5.06%) |