Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.41 | 22.71 | 22.27 | 22.43 | 63,949 | -0.20(-0.90%) |
Oct 28, 2011 | 22.51 | 22.63 | 22.37 | 22.63 | 47,210 | +0.06(+0.25%) |
Oct 27, 2011 | 22.42 | 22.72 | 22.10 | 22.58 | 24,458 | +0.89(+4.08%) |
Oct 26, 2011 | 21.50 | 21.69 | 21.50 | 21.69 | 1,132 | +0.29(+1.36%) |
Oct 25, 2011 | 21.47 | 21.66 | 21.40 | 21.40 | 3,497 | -0.39(-1.77%) |
Oct 24, 2011 | 21.46 | 21.79 | 21.46 | 21.79 | 19,314 | +0.58(+2.74%) |
Oct 21, 2011 | 20.89 | 21.20 | 20.89 | 21.20 | 4,025 | +0.69(+3.36%) |
Oct 20, 2011 | 20.43 | 20.52 | 20.19 | 20.52 | 2,961 | +0.01(+0.07%) |
Oct 19, 2011 | 20.69 | 20.81 | 20.50 | 20.50 | 1,739 | +0.36(+1.77%) |
Oct 18, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 790 | +0.08(+0.39%) |
Oct 17, 2011 | 20.47 | 20.47 | 20.07 | 20.07 | 2,902 | -0.45(-2.19%) |
Oct 14, 2011 | 20.29 | 20.52 | 20.28 | 20.52 | 4,860 | +0.46(+2.30%) |
Oct 13, 2011 | 20.05 | 20.08 | 19.88 | 20.05 | 4,446 | -0.39(-1.91%) |
Oct 12, 2011 | 20.17 | 20.45 | 20.17 | 20.45 | 949 | +0.54(+2.69%) |
Oct 11, 2011 | 20.10 | 20.10 | 19.87 | 19.91 | 1,937 | -0.36(-1.77%) |
Oct 10, 2011 | 19.75 | 20.27 | 19.75 | 20.27 | 1,749 | +0.94(+4.84%) |
Oct 07, 2011 | 20.02 | 20.02 | 19.33 | 19.33 | 42,417 | -0.32(-1.64%) |
Oct 06, 2011 | 19.47 | 19.67 | 19.47 | 19.66 | 11,219 | +0.27(+1.40%) |
Oct 05, 2011 | 19.12 | 19.38 | 18.79 | 19.38 | 4,074 | -0.16(-0.84%) |
Oct 04, 2011 | 18.67 | 19.55 | 18.33 | 19.55 | 12,242 | +0.71(+3.76%) |
Oct 03, 2011 | 19.64 | 19.87 | 18.84 | 18.84 | 25,927 | -1.24(-6.17%) |
Sep 30, 2011 | 20.14 | 20.14 | 20.01 | 20.08 | 5,107 | -0.16(-0.78%) |
Sep 29, 2011 | 20.19 | 20.24 | 20.17 | 20.24 | 1,475 | +0.18(+0.92%) |
Sep 28, 2011 | 20.56 | 20.57 | 20.05 | 20.05 | 5,412 | -0.62(-2.98%) |
Sep 27, 2011 | 20.69 | 20.79 | 20.67 | 20.67 | 1,347 | +0.33(+1.62%) |
Sep 26, 2011 | 20.21 | 20.34 | 19.91 | 20.34 | 28,455 | +0.34(+1.71%) |
Sep 23, 2011 | 19.92 | 20.00 | 19.83 | 20.00 | 16,087 | +0.09(+0.44%) |
Sep 22, 2011 | 19.97 | 20.12 | 19.82 | 19.91 | 34,356 | -0.53(-2.57%) |
Sep 21, 2011 | 21.51 | 21.51 | 20.43 | 20.43 | 11,345 | -1.08(-5.00%) |
Sep 20, 2011 | 21.48 | 21.72 | 21.47 | 21.51 | 9,433 | -0.01(-0.06%) |
Sep 19, 2011 | 21.51 | 21.67 | 21.45 | 21.52 | 3,642 | -0.17(-0.81%) |
Sep 16, 2011 | 21.87 | 21.87 | 21.70 | 21.70 | 319 | -0.03(-0.12%) |
Sep 15, 2011 | 21.63 | 21.72 | 21.63 | 21.72 | 492 | +0.26(+1.19%) |
Sep 14, 2011 | 21.40 | 21.57 | 21.16 | 21.47 | 10,449 | +0.17(+0.79%) |
Sep 13, 2011 | 21.25 | 21.33 | 21.12 | 21.30 | 72,682 | +0.41(+1.98%) |
Sep 12, 2011 | 21.01 | 21.01 | 20.88 | 20.88 | 1,490 | -0.30(-1.42%) |
Sep 09, 2011 | 21.49 | 21.59 | 21.08 | 21.18 | 15,008 | -0.63(-2.90%) |
Sep 08, 2011 | 21.80 | 22.02 | 21.77 | 21.82 | 11,262 | -0.12(-0.56%) |
Sep 07, 2011 | 21.45 | 21.94 | 21.28 | 21.94 | 49,006 | +0.74(+3.51%) |
Sep 06, 2011 | 20.60 | 21.20 | 20.60 | 21.20 | 83,237 | -0.16(-0.73%) |
Sep 02, 2011 | 21.57 | 21.57 | 21.30 | 21.35 | 3,348 | -0.42(-1.92%) |
Sep 01, 2011 | 22.25 | 22.25 | 21.76 | 21.77 | 54,378 | -0.29(-1.30%) |
Aug 31, 2011 | 22.03 | 22.18 | 21.97 | 22.06 | 35,394 | +0.11(+0.48%) |
Aug 30, 2011 | 21.66 | 21.95 | 21.57 | 21.95 | 10,116 | +0.30(+1.39%) |
Aug 29, 2011 | 21.43 | 21.65 | 21.42 | 21.65 | 4,604 | +0.52(+2.46%) |
Aug 26, 2011 | 20.70 | 21.13 | 20.40 | 21.13 | 4,351 | +0.18(+0.87%) |
Aug 25, 2011 | 21.48 | 21.48 | 20.94 | 20.95 | 2,857 | -0.21(-1.00%) |
Aug 24, 2011 | 20.98 | 21.17 | 20.88 | 21.17 | 10,905 | +0.12(+0.56%) |
Aug 23, 2011 | 20.60 | 21.05 | 20.60 | 21.05 | 12,098 | +0.51(+2.46%) |
Aug 22, 2011 | 20.65 | 20.74 | 20.54 | 20.54 | 2,183 | +0.07(+0.37%) |
Aug 19, 2011 | 20.54 | 21.02 | 20.47 | 20.47 | 13,605 | -0.40(-1.92%) |
Aug 18, 2011 | 21.04 | 21.04 | 20.86 | 20.87 | 9,774 | -0.93(-4.27%) |
Aug 17, 2011 | 21.92 | 22.02 | 21.68 | 21.80 | 16,438 | +0.07(+0.35%) |
Aug 16, 2011 | 21.59 | 21.87 | 21.45 | 21.72 | 96,835 | -0.11(-0.52%) |
Aug 15, 2011 | 21.37 | 21.83 | 21.37 | 21.83 | 4,882 | +0.68(+3.19%) |
Aug 12, 2011 | 21.40 | 21.57 | 21.05 | 21.16 | 20,590 | -0.04(-0.18%) |
Aug 11, 2011 | 20.23 | 21.33 | 20.23 | 21.20 | 7,849 | +1.03(+5.08%) |
Aug 10, 2011 | 20.34 | 21.09 | 20.12 | 20.17 | 43,868 | -0.41(-2.00%) |
Aug 09, 2011 | 20.47 | 20.58 | 19.13 | 20.58 | 305,860 | +1.71(+9.04%) |
Aug 08, 2011 | 19.94 | 20.13 | 18.88 | 18.88 | 32,777 | -1.69(-8.21%) |
Aug 05, 2011 | 21.28 | 21.28 | 20.23 | 20.57 | 37,566 | -0.33(-1.59%) |
Aug 04, 2011 | 21.77 | 21.78 | 20.90 | 20.90 | 194,545 | -1.06(-4.84%) |
Aug 03, 2011 | 22.15 | 22.15 | 21.54 | 21.96 | 13,898 | -0.19(-0.85%) |
Aug 02, 2011 | 22.65 | 22.75 | 22.15 | 22.15 | 146,061 | -0.68(-2.97%) |