Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.23 | 23.32 | 23.08 | 23.08 | 3,165 | -0.60(-2.53%) |
Oct 28, 2011 | 23.91 | 23.91 | 23.60 | 23.68 | 31,425 | -0.08(-0.33%) |
Oct 27, 2011 | 23.68 | 23.95 | 23.38 | 23.76 | 22,031 | +1.04(+4.59%) |
Oct 26, 2011 | 22.45 | 22.80 | 22.26 | 22.72 | 45,156 | +0.49(+2.20%) |
Oct 25, 2011 | 22.57 | 22.60 | 22.18 | 22.23 | 10,286 | -0.69(-3.01%) |
Oct 24, 2011 | 22.65 | 22.97 | 22.60 | 22.92 | 51,303 | +0.47(+2.09%) |
Oct 21, 2011 | 22.07 | 22.46 | 22.07 | 22.45 | 80,731 | +0.69(+3.19%) |
Oct 20, 2011 | 21.31 | 21.76 | 21.27 | 21.76 | 3,313 | +0.33(+1.56%) |
Oct 19, 2011 | 21.68 | 21.69 | 21.42 | 21.42 | 1,932 | -0.12(-0.56%) |
Oct 18, 2011 | 20.62 | 21.55 | 20.54 | 21.55 | 461,806 | +0.84(+4.06%) |
Oct 17, 2011 | 21.13 | 21.13 | 20.70 | 20.70 | 6,824 | -0.47(-2.22%) |
Oct 14, 2011 | 21.17 | 21.23 | 20.88 | 21.17 | 4,329 | +0.30(+1.44%) |
Oct 13, 2011 | 21.01 | 21.02 | 20.65 | 20.87 | 7,636 | -0.38(-1.78%) |
Oct 12, 2011 | 21.06 | 21.40 | 21.04 | 21.25 | 5,137 | +0.55(+2.66%) |
Oct 11, 2011 | 20.76 | 20.84 | 20.70 | 20.70 | 17,354 | +0.06(+0.31%) |
Oct 10, 2011 | 20.24 | 20.64 | 20.24 | 20.64 | 15,860 | +0.57(+2.83%) |
Oct 07, 2011 | 20.61 | 20.61 | 19.93 | 20.07 | 71,611 | -0.38(-1.88%) |
Oct 06, 2011 | 20.48 | 20.48 | 20.25 | 20.45 | 7,498 | +0.35(+1.74%) |
Oct 05, 2011 | 19.41 | 20.10 | 19.41 | 20.10 | 6,059 | +1.27(+6.73%) |
Oct 04, 2011 | 18.65 | 18.86 | 18.55 | 18.84 | 93,979 | -0.02(-0.13%) |
Oct 03, 2011 | 19.84 | 19.88 | 18.86 | 18.86 | 7,062 | -1.18(-5.91%) |
Sep 30, 2011 | 19.89 | 20.09 | 19.88 | 20.05 | 6,355 | +0.24(+1.24%) |
Sep 29, 2011 | 20.15 | 20.15 | 19.80 | 19.80 | 2,860 | +0.27(+1.37%) |
Sep 28, 2011 | 20.08 | 20.19 | 19.53 | 19.53 | 3,232 | -0.45(-2.25%) |
Sep 27, 2011 | 20.26 | 20.47 | 19.98 | 19.98 | 3,076 | +0.31(+1.56%) |
Sep 26, 2011 | 19.22 | 19.67 | 19.18 | 19.67 | 1,827 | +0.59(+3.11%) |
Sep 23, 2011 | 18.90 | 19.22 | 18.90 | 19.08 | 11,708 | +0.18(+0.94%) |
Sep 22, 2011 | 19.03 | 19.20 | 18.82 | 18.90 | 31,545 | -0.68(-3.46%) |
Sep 21, 2011 | 20.53 | 20.53 | 19.58 | 19.58 | 4,499 | -1.06(-5.15%) |
Sep 20, 2011 | 20.71 | 20.95 | 20.64 | 20.64 | 2,796 | +0.11(+0.52%) |
Sep 19, 2011 | 20.52 | 20.55 | 20.45 | 20.54 | 1,249 | -0.57(-2.70%) |
Sep 16, 2011 | 21.07 | 21.30 | 21.00 | 21.11 | 4,129 | +0.10(+0.48%) |
Sep 15, 2011 | 20.78 | 21.00 | 20.68 | 21.00 | 64,066 | +0.39(+1.87%) |
Sep 14, 2011 | 20.57 | 20.75 | 20.14 | 20.62 | 3,348 | +0.26(+1.28%) |
Sep 13, 2011 | 20.31 | 20.40 | 20.15 | 20.36 | 5,734 | +0.27(+1.35%) |
Sep 12, 2011 | 19.71 | 20.09 | 19.68 | 20.09 | 4,509 | +0.06(+0.29%) |
Sep 09, 2011 | 20.28 | 20.28 | 20.02 | 20.03 | 2,832 | -0.57(-2.79%) |
Sep 08, 2011 | 20.70 | 20.94 | 20.56 | 20.60 | 2,556 | -0.39(-1.84%) |
Sep 07, 2011 | 20.48 | 20.99 | 20.41 | 20.99 | 14,644 | +1.00(+5.00%) |
Sep 06, 2011 | 19.74 | 19.99 | 19.74 | 19.99 | 2,829 | -0.47(-2.31%) |
Sep 02, 2011 | 20.63 | 20.75 | 20.46 | 20.46 | 5,545 | -0.73(-3.45%) |
Sep 01, 2011 | 21.52 | 21.63 | 21.19 | 21.19 | 11,419 | -0.34(-1.57%) |
Aug 31, 2011 | 21.56 | 21.69 | 21.37 | 21.53 | 11,606 | +0.15(+0.72%) |
Aug 30, 2011 | 21.20 | 21.45 | 21.04 | 21.38 | 3,471 | -0.06(-0.27%) |
Aug 29, 2011 | 20.77 | 21.44 | 20.77 | 21.44 | 7,625 | +1.08(+5.30%) |
Aug 26, 2011 | 20.14 | 20.45 | 20.14 | 20.36 | 7,399 | +0.01(+0.04%) |
Aug 25, 2011 | 21.13 | 21.13 | 20.19 | 20.35 | 16,646 | -0.26(-1.26%) |
Aug 24, 2011 | 20.35 | 20.67 | 20.35 | 20.61 | 198,629 | +0.31(+1.54%) |
Aug 23, 2011 | 20.02 | 20.33 | 19.90 | 20.30 | 12,491 | +0.28(+1.38%) |
Aug 22, 2011 | 20.45 | 20.45 | 19.96 | 20.02 | 35,354 | +0.06(+0.28%) |
Aug 19, 2011 | 20.12 | 20.43 | 19.97 | 19.97 | 13,385 | -0.34(-1.67%) |
Aug 18, 2011 | 20.30 | 20.46 | 20.20 | 20.30 | 6,091 | -0.90(-4.27%) |
Aug 17, 2011 | 21.48 | 21.48 | 21.19 | 21.21 | 4,631 | -0.09(-0.41%) |
Aug 16, 2011 | 21.23 | 21.49 | 21.05 | 21.30 | 18,387 | -0.20(-0.95%) |
Aug 15, 2011 | 21.25 | 21.50 | 21.22 | 21.50 | 4,101 | +0.67(+3.21%) |
Aug 12, 2011 | 21.38 | 21.38 | 20.83 | 20.83 | 8,406 | -0.54(-2.50%) |
Aug 11, 2011 | 20.03 | 21.37 | 19.93 | 21.37 | 30,938 | +1.47(+7.40%) |
Aug 10, 2011 | 20.85 | 20.85 | 19.90 | 19.90 | 13,504 | -1.35(-6.37%) |
Aug 09, 2011 | 21.16 | 21.25 | 19.86 | 21.25 | 37,649 | +1.37(+6.89%) |
Aug 08, 2011 | 21.16 | 21.45 | 19.88 | 19.88 | 40,912 | -1.86(-8.54%) |
Aug 05, 2011 | 22.17 | 22.18 | 21.34 | 21.74 | 23,659 | -0.37(-1.69%) |
Aug 04, 2011 | 22.84 | 22.84 | 22.11 | 22.11 | 23,237 | -0.93(-4.05%) |
Aug 03, 2011 | 22.98 | 23.07 | 22.67 | 23.04 | 13,596 | +0.11(+0.48%) |
Aug 02, 2011 | 23.24 | 23.31 | 22.93 | 22.93 | 11,354 | -0.46(-1.95%) |