Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.22 | 23.58 | 23.15 | 23.58 | 9,844 | -0.05(-0.21%) |
Oct 28, 2011 | 23.56 | 23.74 | 23.56 | 23.63 | 4,483 | -0.08(-0.34%) |
Oct 27, 2011 | 23.29 | 23.71 | 23.14 | 23.71 | 4,700 | +1.26(+5.61%) |
Oct 26, 2011 | 22.49 | 22.49 | 22.42 | 22.45 | 2,864 | +0.09(+0.40%) |
Oct 25, 2011 | 22.47 | 22.47 | 22.36 | 22.36 | 732 | -0.14(-0.62%) |
Oct 24, 2011 | 22.39 | 22.50 | 22.39 | 22.50 | 250 | +0.23(+1.03%) |
Oct 21, 2011 | 21.62 | 22.27 | 21.62 | 22.27 | 500 | +0.68(+3.15%) |
Oct 20, 2011 | 21.51 | 21.59 | 21.09 | 21.59 | 300 | -0.17(-0.78%) |
Oct 19, 2011 | 21.69 | 21.76 | 21.69 | 21.76 | 950 | +0.04(+0.18%) |
Oct 18, 2011 | 21.64 | 21.72 | 21.64 | 21.72 | 622 | +0.58(+2.74%) |
Oct 17, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 100 | -0.55(-2.54%) |
Oct 14, 2011 | 21.43 | 21.69 | 21.43 | 21.69 | 590 | +0.50(+2.36%) |
Oct 13, 2011 | 21.24 | 21.24 | 21.19 | 21.19 | 549 | -0.38(-1.77%) |
Oct 12, 2011 | 21.49 | 21.74 | 21.49 | 21.57 | 856 | +0.50(+2.38%) |
Oct 11, 2011 | 21.32 | 21.32 | 21.07 | 21.07 | 1,150 | -0.18(-0.85%) |
Oct 10, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 485 | +0.63(+3.04%) |
Oct 07, 2011 | 21.02 | 21.02 | 20.62 | 20.62 | 1,264 | -0.39(-1.84%) |
Oct 06, 2011 | 21.11 | 21.22 | 21.01 | 21.01 | 9,010 | +0.31(+1.50%) |
Oct 05, 2011 | 20.53 | 20.70 | 20.44 | 20.70 | 1,545 | +0.66(+3.29%) |
Oct 04, 2011 | 19.91 | 20.04 | 19.51 | 20.04 | 7,630 | -0.31(-1.52%) |
Oct 03, 2011 | 20.48 | 20.48 | 20.13 | 20.35 | 1,246 | -1.12(-5.21%) |
Sep 29, 2011 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | +0.27(+1.27%) |
Sep 28, 2011 | 21.79 | 21.79 | 21.17 | 21.20 | 849 | -0.75(-3.40%) |
Sep 27, 2011 | 21.79 | 22.36 | 21.79 | 21.95 | 3,584 | +0.70(+3.28%) |
Sep 26, 2011 | 21.17 | 21.29 | 21.08 | 21.25 | 32,645 | +0.06(+0.28%) |
Sep 23, 2011 | 21.31 | 21.31 | 21.19 | 21.19 | 3,485 | +0.09(+0.43%) |
Sep 22, 2011 | 21.24 | 21.48 | 21.10 | 21.10 | 995 | -0.53(-2.45%) |
Sep 21, 2011 | 22.50 | 22.50 | 21.63 | 21.63 | 2,251 | -1.21(-5.30%) |
Sep 20, 2011 | 22.67 | 22.89 | 22.65 | 22.84 | 3,860 | -0.27(-1.17%) |
Sep 16, 2011 | 23.02 | 23.11 | 23.11 | 23.11 | 2,200 | +0.60(+2.67%) |
Sep 14, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | +0.19(+0.84%) |
Sep 13, 2011 | 22.26 | 22.49 | 22.26 | 22.32 | 3,000 | +0.24(+1.10%) |
Sep 12, 2011 | 22.20 | 22.20 | 21.86 | 22.08 | 3,792 | -0.33(-1.47%) |
Sep 09, 2011 | 22.41 | 22.41 | 22.41 | 22.41 | 106 | -0.39(-1.71%) |
Sep 08, 2011 | 22.80 | 22.80 | 22.80 | 22.80 | 800 | -0.19(-0.84%) |
Sep 07, 2011 | 22.88 | 22.99 | 22.88 | 22.99 | 650 | +0.79(+3.58%) |
Sep 06, 2011 | 21.81 | 22.20 | 21.72 | 22.20 | 1,909 | -0.20(-0.89%) |
Sep 02, 2011 | 22.40 | 22.40 | 22.40 | 22.40 | 1,000 | -0.98(-4.19%) |
Aug 31, 2011 | 23.32 | 23.38 | 23.38 | 23.38 | 18,300 | +0.06(+0.26%) |
Aug 30, 2011 | 23.00 | 23.32 | 23.00 | 23.32 | 3,100 | +0.29(+1.24%) |
Aug 29, 2011 | 22.61 | 23.03 | 22.61 | 23.03 | 1,273 | +0.76(+3.42%) |
Aug 26, 2011 | 22.09 | 22.27 | 21.78 | 22.27 | 479 | +0.09(+0.41%) |
Aug 24, 2011 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.21(+0.96%) |
Aug 23, 2011 | 21.91 | 21.97 | 21.91 | 21.97 | 250 | +0.46(+2.13%) |
Aug 22, 2011 | 21.41 | 21.52 | 21.41 | 21.51 | 535 | -0.11(-0.52%) |
Aug 19, 2011 | 21.78 | 21.88 | 21.61 | 21.62 | 1,187 | -0.11(-0.51%) |
Aug 18, 2011 | 22.49 | 22.49 | 21.73 | 21.73 | 4,873 | -0.95(-4.17%) |
Aug 17, 2011 | 22.95 | 22.95 | 22.52 | 22.68 | 855 | -0.04(-0.18%) |
Aug 16, 2011 | 22.56 | 22.72 | 22.50 | 22.72 | 1,433 | -0.04(-0.19%) |
Aug 15, 2011 | 22.51 | 22.78 | 22.45 | 22.76 | 6,273 | +0.76(+3.47%) |
Aug 12, 2011 | 22.50 | 22.50 | 21.97 | 22.00 | 2,263 | -0.04(-0.18%) |
Aug 11, 2011 | 21.20 | 22.37 | 21.20 | 22.04 | 29,535 | +0.62(+2.89%) |
Aug 10, 2011 | 20.50 | 21.55 | 20.50 | 21.42 | 1,929 | +0.05(+0.23%) |
Aug 09, 2011 | 19.92 | 21.37 | 19.92 | 21.37 | 4,590 | +1.07(+5.27%) |
Aug 08, 2011 | 21.58 | 21.58 | 20.30 | 20.30 | 2,918 | -2.04(-9.13%) |
Aug 05, 2011 | 23.00 | 23.00 | 22.21 | 22.34 | 14,311 | -0.92(-3.96%) |
Aug 04, 2011 | 23.88 | 23.95 | 23.26 | 23.26 | 8,304 | -0.86(-3.57%) |
Aug 03, 2011 | 24.15 | 24.15 | 23.78 | 24.12 | 3,661 | -0.29(-1.19%) |
Aug 02, 2011 | 24.97 | 24.97 | 24.40 | 24.41 | 6,549 | -0.56(-2.24%) |