Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.17 | 22.27 | 21.42 | 21.46 | 549,498 | -1.23(-5.42%) |
Oct 28, 2011 | 22.59 | 22.75 | 22.52 | 22.69 | 248,428 | -0.44(-1.92%) |
Oct 27, 2011 | 22.68 | 23.29 | 22.53 | 23.13 | 641,080 | +1.63(+7.56%) |
Oct 26, 2011 | 21.68 | 21.74 | 21.11 | 21.50 | 176,365 | +0.25(+1.17%) |
Oct 25, 2011 | 21.47 | 21.57 | 21.17 | 21.25 | 470,082 | -0.42(-1.94%) |
Oct 24, 2011 | 21.29 | 21.74 | 21.25 | 21.68 | 211,300 | +0.27(+1.28%) |
Oct 21, 2011 | 21.27 | 21.49 | 21.17 | 21.40 | 362,382 | +0.58(+2.78%) |
Oct 20, 2011 | 20.97 | 21.01 | 20.36 | 20.82 | 457,338 | -0.13(-0.64%) |
Oct 19, 2011 | 21.33 | 21.35 | 20.90 | 20.96 | 577,907 | -0.52(-2.41%) |
Oct 18, 2011 | 21.01 | 21.67 | 20.74 | 21.47 | 562,654 | +0.41(+1.94%) |
Oct 17, 2011 | 21.61 | 21.61 | 21.02 | 21.07 | 98,912 | -0.69(-3.19%) |
Oct 14, 2011 | 21.74 | 21.81 | 21.52 | 21.76 | 96,661 | +0.23(+1.07%) |
Oct 13, 2011 | 21.28 | 21.58 | 21.09 | 21.53 | 144,219 | -0.04(-0.17%) |
Oct 12, 2011 | 21.50 | 21.75 | 21.44 | 21.57 | 197,405 | +0.34(+1.61%) |
Oct 11, 2011 | 20.77 | 21.25 | 20.71 | 21.22 | 1,511,905 | +0.07(+0.32%) |
Oct 10, 2011 | 20.82 | 21.18 | 20.82 | 21.16 | 333,321 | +0.73(+3.58%) |
Oct 07, 2011 | 20.62 | 20.76 | 20.36 | 20.43 | 237,995 | -0.07(-0.36%) |
Oct 06, 2011 | 20.27 | 20.52 | 20.21 | 20.50 | 355,584 | +0.58(+2.93%) |
Oct 05, 2011 | 19.47 | 19.96 | 19.34 | 19.92 | 472,861 | +0.32(+1.65%) |
Oct 04, 2011 | 18.70 | 19.65 | 18.49 | 19.59 | 653,371 | +0.75(+4.01%) |
Oct 03, 2011 | 19.34 | 19.56 | 18.77 | 18.84 | 130,392 | -0.85(-4.30%) |
Sep 30, 2011 | 19.85 | 20.07 | 19.66 | 19.68 | 98,392 | -0.57(-2.83%) |
Sep 29, 2011 | 20.40 | 20.49 | 19.93 | 20.26 | 157,873 | +0.68(+3.45%) |
Sep 28, 2011 | 20.02 | 20.30 | 19.56 | 19.58 | 178,622 | -0.34(-1.71%) |
Sep 27, 2011 | 20.02 | 20.37 | 19.79 | 19.92 | 189,006 | +0.42(+2.15%) |
Sep 26, 2011 | 19.04 | 19.56 | 18.67 | 19.50 | 174,079 | +0.66(+3.49%) |
Sep 23, 2011 | 18.31 | 18.87 | 18.27 | 18.84 | 134,187 | +0.52(+2.86%) |
Sep 22, 2011 | 18.35 | 18.56 | 18.05 | 18.32 | 204,587 | -0.63(-3.31%) |
Sep 21, 2011 | 19.61 | 19.73 | 18.94 | 18.95 | 158,481 | -0.72(-3.65%) |
Sep 20, 2011 | 19.72 | 19.95 | 19.54 | 19.67 | 195,608 | -0.02(-0.12%) |
Sep 19, 2011 | 19.51 | 19.85 | 19.30 | 19.69 | 318,369 | -0.54(-2.65%) |
Sep 16, 2011 | 20.25 | 20.28 | 19.87 | 20.23 | 206,415 | -0.07(-0.36%) |
Sep 15, 2011 | 20.11 | 20.32 | 19.94 | 20.30 | 504,933 | +0.77(+3.93%) |
Sep 14, 2011 | 19.08 | 19.70 | 18.64 | 19.53 | 780,921 | +0.62(+3.25%) |
Sep 13, 2011 | 18.48 | 18.96 | 18.38 | 18.92 | 150,523 | +0.46(+2.51%) |
Sep 12, 2011 | 18.28 | 18.55 | 17.90 | 18.45 | 355,906 | -0.30(-1.59%) |
Sep 09, 2011 | 19.15 | 19.24 | 18.64 | 18.75 | 285,470 | -1.13(-5.70%) |
Sep 08, 2011 | 19.95 | 20.24 | 19.84 | 19.89 | 294,782 | -0.33(-1.63%) |
Sep 07, 2011 | 19.71 | 20.23 | 19.61 | 20.21 | 454,719 | +0.38(+1.93%) |
Sep 06, 2011 | 19.38 | 19.85 | 19.28 | 19.83 | 1,548,356 | -0.86(-4.15%) |
Sep 02, 2011 | 20.87 | 21.00 | 20.62 | 20.69 | 374,260 | -0.68(-3.16%) |
Sep 01, 2011 | 21.47 | 21.82 | 21.35 | 21.36 | 362,106 | -0.51(-2.34%) |
Aug 31, 2011 | 21.70 | 21.95 | 21.61 | 21.88 | 283,512 | +0.61(+2.89%) |
Aug 30, 2011 | 21.16 | 21.40 | 21.01 | 21.26 | 160,391 | -0.15(-0.71%) |
Aug 29, 2011 | 21.27 | 21.43 | 21.19 | 21.41 | 181,830 | +0.68(+3.26%) |
Aug 26, 2011 | 20.39 | 20.85 | 20.23 | 20.74 | 160,660 | +0.09(+0.41%) |
Aug 25, 2011 | 21.21 | 21.29 | 20.54 | 20.65 | 209,405 | -0.58(-2.72%) |
Aug 24, 2011 | 20.97 | 21.23 | 20.85 | 21.23 | 107,048 | -0.01(-0.06%) |
Aug 23, 2011 | 20.68 | 21.29 | 20.51 | 21.24 | 124,315 | +0.69(+3.38%) |
Aug 22, 2011 | 20.99 | 21.04 | 20.51 | 20.55 | 184,287 | +0.31(+1.53%) |
Aug 19, 2011 | 20.43 | 20.68 | 20.15 | 20.24 | 267,133 | -0.40(-1.92%) |
Aug 18, 2011 | 20.87 | 20.93 | 20.26 | 20.63 | 611,416 | -1.00(-4.62%) |
Aug 17, 2011 | 21.83 | 22.04 | 21.56 | 21.63 | 121,687 | +0.17(+0.79%) |
Aug 16, 2011 | 21.43 | 22.02 | 21.27 | 21.46 | 492,769 | -0.54(-2.46%) |
Aug 15, 2011 | 21.60 | 22.02 | 21.60 | 22.00 | 310,596 | +0.78(+3.67%) |
Aug 12, 2011 | 21.07 | 21.46 | 20.85 | 21.22 | 1,001,623 | +0.69(+3.35%) |
Aug 11, 2011 | 19.39 | 20.81 | 19.37 | 20.54 | 461,369 | +1.04(+5.31%) |
Aug 10, 2011 | 20.37 | 20.37 | 19.42 | 19.50 | 837,995 | -1.66(-7.85%) |
Aug 09, 2011 | 21.19 | 21.21 | 19.81 | 21.16 | 725,758 | +0.97(+4.79%) |
Aug 08, 2011 | 21.09 | 21.31 | 20.03 | 20.20 | 889,816 | -1.78(-8.09%) |
Aug 05, 2011 | 21.55 | 22.22 | 20.64 | 21.97 | 3,334,705 | +1.35(+6.52%) |
Aug 04, 2011 | 21.77 | 21.77 | 20.55 | 20.63 | 1,267,984 | -1.78(-7.93%) |
Aug 03, 2011 | 22.64 | 22.66 | 21.95 | 22.41 | 2,166,303 | +0.42(+1.91%) |
Aug 02, 2011 | 22.46 | 22.71 | 21.97 | 21.99 | 501,446 | -0.90(-3.94%) |