Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.53 | 22.84 | 22.40 | 22.56 | 63,589 | -0.21(-0.90%) |
Oct 28, 2011 | 22.63 | 22.76 | 22.49 | 22.76 | 46,944 | +0.06(+0.25%) |
Oct 27, 2011 | 22.55 | 22.84 | 22.22 | 22.70 | 24,320 | +0.89(+4.08%) |
Oct 26, 2011 | 21.62 | 21.81 | 21.62 | 21.81 | 1,126 | +0.29(+1.36%) |
Oct 25, 2011 | 21.60 | 21.78 | 21.52 | 21.52 | 3,477 | -0.39(-1.77%) |
Oct 24, 2011 | 21.59 | 21.91 | 21.58 | 21.91 | 19,205 | +0.59(+2.74%) |
Oct 21, 2011 | 21.01 | 21.32 | 21.01 | 21.32 | 4,002 | +0.69(+3.35%) |
Oct 20, 2011 | 20.55 | 20.63 | 20.30 | 20.63 | 2,944 | +0.01(+0.07%) |
Oct 19, 2011 | 20.81 | 20.93 | 20.62 | 20.62 | 1,730 | +0.36(+1.77%) |
Oct 18, 2011 | 20.26 | 20.26 | 20.26 | 20.26 | 786 | +0.08(+0.39%) |
Oct 17, 2011 | 20.59 | 20.59 | 20.18 | 20.18 | 2,886 | -0.45(-2.19%) |
Oct 14, 2011 | 20.40 | 20.63 | 20.39 | 20.63 | 4,833 | +0.46(+2.30%) |
Oct 13, 2011 | 20.17 | 20.19 | 19.99 | 20.17 | 4,421 | -0.39(-1.91%) |
Oct 12, 2011 | 20.29 | 20.56 | 20.29 | 20.56 | 943 | +0.54(+2.69%) |
Oct 11, 2011 | 20.21 | 20.21 | 19.98 | 20.02 | 1,926 | -0.36(-1.77%) |
Oct 10, 2011 | 19.86 | 20.38 | 19.86 | 20.38 | 1,739 | +0.94(+4.84%) |
Oct 07, 2011 | 20.13 | 20.13 | 19.44 | 19.44 | 42,178 | -0.32(-1.64%) |
Oct 06, 2011 | 19.58 | 19.78 | 19.58 | 19.77 | 11,156 | +0.27(+1.40%) |
Oct 05, 2011 | 19.23 | 19.49 | 18.89 | 19.49 | 4,051 | -0.17(-0.84%) |
Oct 04, 2011 | 18.77 | 19.66 | 18.43 | 19.66 | 12,173 | +0.71(+3.76%) |
Oct 03, 2011 | 19.75 | 19.98 | 18.95 | 18.95 | 25,781 | -1.25(-6.17%) |
Sep 30, 2011 | 20.26 | 20.26 | 20.12 | 20.19 | 5,078 | -0.16(-0.78%) |
Sep 29, 2011 | 20.31 | 20.35 | 20.29 | 20.35 | 1,467 | +0.19(+0.92%) |
Sep 28, 2011 | 20.68 | 20.69 | 20.17 | 20.17 | 5,382 | -0.62(-2.98%) |
Sep 27, 2011 | 20.80 | 20.91 | 20.79 | 20.79 | 1,340 | +0.33(+1.62%) |
Sep 26, 2011 | 20.32 | 20.45 | 20.03 | 20.45 | 28,295 | +0.34(+1.71%) |
Sep 23, 2011 | 20.03 | 20.12 | 19.95 | 20.11 | 15,996 | +0.09(+0.44%) |
Sep 22, 2011 | 20.09 | 20.23 | 19.93 | 20.02 | 34,162 | -0.53(-2.57%) |
Sep 21, 2011 | 21.63 | 21.63 | 20.55 | 20.55 | 11,281 | -1.08(-5.00%) |
Sep 20, 2011 | 21.61 | 21.84 | 21.59 | 21.63 | 9,380 | -0.01(-0.06%) |
Sep 19, 2011 | 21.63 | 21.80 | 21.57 | 21.64 | 3,622 | -0.18(-0.81%) |
Sep 16, 2011 | 22.00 | 22.00 | 21.82 | 21.82 | 318 | -0.03(-0.12%) |
Sep 15, 2011 | 21.75 | 21.85 | 21.75 | 21.85 | 489 | +0.26(+1.19%) |
Sep 14, 2011 | 21.52 | 21.69 | 21.28 | 21.59 | 10,390 | +0.17(+0.79%) |
Sep 13, 2011 | 21.37 | 21.46 | 21.24 | 21.42 | 72,273 | +0.42(+1.98%) |
Sep 12, 2011 | 21.13 | 21.13 | 21.00 | 21.00 | 1,482 | -0.30(-1.42%) |
Sep 09, 2011 | 21.61 | 21.71 | 21.20 | 21.30 | 14,924 | -0.64(-2.90%) |
Sep 08, 2011 | 21.93 | 22.14 | 21.90 | 21.94 | 11,198 | -0.12(-0.56%) |
Sep 07, 2011 | 21.57 | 22.07 | 21.41 | 22.07 | 48,730 | +0.75(+3.51%) |
Sep 06, 2011 | 20.71 | 21.32 | 20.71 | 21.32 | 82,768 | -0.16(-0.73%) |
Sep 02, 2011 | 21.69 | 21.69 | 21.42 | 21.47 | 3,329 | -0.42(-1.92%) |
Sep 01, 2011 | 22.37 | 22.37 | 21.88 | 21.90 | 54,071 | -0.29(-1.30%) |
Aug 31, 2011 | 22.15 | 22.31 | 22.10 | 22.18 | 35,194 | +0.11(+0.48%) |
Aug 30, 2011 | 21.78 | 22.08 | 21.69 | 22.08 | 10,059 | +0.30(+1.39%) |
Aug 29, 2011 | 21.55 | 21.78 | 21.54 | 21.78 | 4,578 | +0.52(+2.46%) |
Aug 26, 2011 | 20.81 | 21.25 | 20.51 | 21.25 | 4,326 | +0.18(+0.87%) |
Aug 25, 2011 | 21.61 | 21.61 | 21.06 | 21.07 | 2,841 | -0.21(-1.00%) |
Aug 24, 2011 | 21.10 | 21.29 | 21.00 | 21.29 | 10,843 | +0.12(+0.56%) |
Aug 23, 2011 | 20.71 | 21.17 | 20.71 | 21.17 | 12,030 | +0.51(+2.47%) |
Aug 22, 2011 | 20.77 | 20.86 | 20.66 | 20.66 | 2,171 | +0.08(+0.37%) |
Aug 19, 2011 | 20.66 | 21.14 | 20.58 | 20.58 | 13,529 | -0.40(-1.92%) |
Aug 18, 2011 | 21.16 | 21.16 | 20.98 | 20.98 | 9,719 | -0.94(-4.27%) |
Aug 17, 2011 | 22.04 | 22.14 | 21.80 | 21.92 | 16,346 | +0.08(+0.35%) |
Aug 16, 2011 | 21.71 | 21.99 | 21.57 | 21.85 | 96,289 | -0.11(-0.52%) |
Aug 15, 2011 | 21.49 | 21.96 | 21.49 | 21.96 | 4,854 | +0.68(+3.19%) |
Aug 12, 2011 | 21.52 | 21.69 | 21.17 | 21.28 | 20,474 | -0.04(-0.18%) |
Aug 11, 2011 | 20.34 | 21.45 | 20.34 | 21.32 | 7,805 | +1.03(+5.08%) |
Aug 10, 2011 | 20.46 | 21.21 | 20.24 | 20.29 | 43,620 | -0.41(-2.00%) |
Aug 09, 2011 | 20.58 | 20.70 | 19.24 | 20.70 | 304,135 | +1.72(+9.04%) |
Aug 08, 2011 | 20.05 | 20.24 | 18.98 | 18.98 | 32,592 | -1.70(-8.21%) |
Aug 05, 2011 | 21.40 | 21.40 | 20.35 | 20.68 | 37,355 | -0.33(-1.59%) |
Aug 04, 2011 | 21.90 | 21.90 | 21.02 | 21.02 | 193,448 | -1.07(-4.84%) |
Aug 03, 2011 | 22.27 | 22.27 | 21.66 | 22.08 | 13,820 | -0.19(-0.85%) |
Aug 02, 2011 | 22.78 | 22.88 | 22.27 | 22.27 | 145,238 | -0.68(-2.97%) |