Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.86 | 23.89 | 23.35 | 23.37 | 425,606 | -0.92(-3.79%) |
Oct 28, 2011 | 24.15 | 24.38 | 24.15 | 24.29 | 475,780 | -0.29(-1.20%) |
Oct 27, 2011 | 24.31 | 24.79 | 24.13 | 24.58 | 1,501,650 | +1.19(+5.10%) |
Oct 26, 2011 | 23.44 | 23.48 | 22.93 | 23.39 | 228,671 | +0.36(+1.57%) |
Oct 25, 2011 | 23.31 | 23.33 | 22.96 | 23.03 | 228,589 | -0.52(-2.22%) |
Oct 24, 2011 | 23.18 | 23.60 | 23.15 | 23.55 | 875,964 | +0.35(+1.49%) |
Oct 21, 2011 | 23.13 | 23.27 | 23.00 | 23.21 | 1,090,354 | +0.46(+2.01%) |
Oct 20, 2011 | 22.65 | 22.81 | 22.34 | 22.75 | 213,418 | +0.19(+0.85%) |
Oct 19, 2011 | 22.88 | 22.96 | 22.47 | 22.56 | 479,260 | -0.39(-1.70%) |
Oct 18, 2011 | 22.51 | 23.08 | 22.29 | 22.95 | 224,533 | +0.41(+1.83%) |
Oct 17, 2011 | 22.96 | 23.00 | 22.48 | 22.54 | 365,853 | -0.66(-2.86%) |
Oct 14, 2011 | 23.16 | 23.22 | 22.96 | 23.20 | 392,881 | +0.39(+1.71%) |
Oct 13, 2011 | 22.66 | 22.87 | 22.40 | 22.81 | 379,166 | +0.04(+0.19%) |
Oct 12, 2011 | 22.73 | 22.99 | 22.68 | 22.77 | 305,076 | +0.34(+1.51%) |
Oct 11, 2011 | 22.22 | 22.43 | 22.15 | 22.43 | 431,957 | -0.13(-0.59%) |
Oct 10, 2011 | 22.14 | 22.57 | 22.14 | 22.56 | 705,080 | +0.89(+4.11%) |
Oct 07, 2011 | 21.97 | 21.99 | 21.57 | 21.67 | 127,311 | -0.08(-0.37%) |
Oct 06, 2011 | 21.55 | 21.75 | 21.49 | 21.75 | 222,304 | +0.60(+2.86%) |
Oct 05, 2011 | 20.75 | 21.15 | 20.57 | 21.14 | 264,648 | +0.38(+1.81%) |
Oct 04, 2011 | 20.05 | 20.79 | 19.90 | 20.77 | 548,161 | +0.44(+2.17%) |
Oct 03, 2011 | 20.78 | 20.97 | 20.26 | 20.33 | 337,465 | -0.55(-2.61%) |
Sep 30, 2011 | 21.20 | 21.34 | 20.86 | 20.87 | 400,091 | -0.64(-2.98%) |
Sep 29, 2011 | 21.73 | 21.79 | 21.19 | 21.51 | 306,441 | +0.36(+1.71%) |
Sep 28, 2011 | 21.72 | 21.81 | 21.11 | 21.15 | 378,842 | -0.47(-2.18%) |
Sep 27, 2011 | 21.74 | 21.99 | 21.51 | 21.62 | 359,481 | +0.46(+2.16%) |
Sep 26, 2011 | 20.81 | 21.17 | 20.50 | 21.17 | 455,089 | +0.46(+2.24%) |
Sep 23, 2011 | 20.52 | 20.89 | 20.30 | 20.70 | 393,232 | +0.11(+0.54%) |
Sep 22, 2011 | 20.67 | 20.92 | 20.30 | 20.59 | 630,525 | -0.67(-3.13%) |
Sep 21, 2011 | 21.96 | 22.01 | 21.23 | 21.26 | 480,362 | -0.72(-3.27%) |
Sep 20, 2011 | 22.00 | 22.24 | 21.84 | 21.98 | 295,911 | +0.08(+0.37%) |
Sep 19, 2011 | 21.77 | 22.05 | 21.62 | 21.90 | 293,895 | -0.55(-2.43%) |
Sep 16, 2011 | 22.46 | 22.50 | 22.23 | 22.44 | 129,537 | +0.03(+0.13%) |
Sep 15, 2011 | 22.32 | 22.43 | 22.12 | 22.41 | 309,460 | +0.40(+1.82%) |
Sep 14, 2011 | 21.81 | 22.17 | 21.44 | 22.01 | 176,066 | +0.21(+0.95%) |
Sep 13, 2011 | 21.64 | 21.89 | 21.53 | 21.81 | 196,018 | +0.11(+0.52%) |
Sep 12, 2011 | 21.47 | 21.71 | 21.18 | 21.69 | 244,705 | -0.17(-0.76%) |
Sep 09, 2011 | 22.28 | 22.28 | 21.80 | 21.86 | 334,786 | -0.74(-3.28%) |
Sep 08, 2011 | 22.74 | 22.99 | 22.55 | 22.60 | 124,096 | -0.46(-1.99%) |
Sep 07, 2011 | 22.73 | 23.06 | 22.63 | 23.06 | 217,490 | +0.58(+2.59%) |
Sep 06, 2011 | 22.22 | 22.48 | 22.08 | 22.48 | 252,881 | -0.53(-2.31%) |
Sep 02, 2011 | 23.17 | 23.29 | 22.97 | 23.01 | 337,813 | -0.41(-1.77%) |
Sep 01, 2011 | 23.55 | 23.81 | 23.39 | 23.42 | 252,769 | -0.29(-1.23%) |
Aug 31, 2011 | 23.74 | 23.86 | 23.61 | 23.71 | 718,523 | +0.33(+1.43%) |
Aug 30, 2011 | 23.26 | 23.47 | 23.08 | 23.38 | 287,371 | -0.15(-0.62%) |
Aug 29, 2011 | 23.31 | 23.55 | 23.29 | 23.53 | 152,451 | +0.58(+2.53%) |
Aug 26, 2011 | 22.56 | 23.02 | 22.21 | 22.94 | 217,217 | +0.31(+1.38%) |
Aug 25, 2011 | 23.13 | 23.13 | 22.57 | 22.63 | 194,988 | -0.52(-2.26%) |
Aug 24, 2011 | 22.90 | 23.25 | 22.84 | 23.15 | 290,418 | +0.01(+0.06%) |
Aug 23, 2011 | 22.66 | 23.14 | 22.53 | 23.14 | 156,259 | +0.79(+3.54%) |
Aug 22, 2011 | 22.87 | 22.89 | 22.30 | 22.35 | 341,069 | +0.26(+1.18%) |
Aug 19, 2011 | 22.21 | 22.69 | 22.01 | 22.09 | 193,402 | -0.29(-1.31%) |
Aug 18, 2011 | 22.62 | 22.63 | 22.17 | 22.38 | 387,918 | -0.96(-4.10%) |
Aug 17, 2011 | 23.45 | 23.62 | 23.19 | 23.34 | 241,301 | +0.23(+1.01%) |
Aug 16, 2011 | 22.94 | 23.37 | 22.78 | 23.10 | 264,739 | -0.48(-2.03%) |
Aug 15, 2011 | 23.22 | 23.58 | 23.21 | 23.58 | 713,088 | +0.65(+2.85%) |
Aug 12, 2011 | 22.88 | 23.02 | 22.64 | 22.93 | 722,657 | +0.39(+1.71%) |
Aug 11, 2011 | 21.59 | 22.78 | 21.59 | 22.54 | 295,977 | +1.09(+5.06%) |
Aug 10, 2011 | 22.05 | 22.08 | 21.43 | 21.46 | 431,336 | -1.11(-4.94%) |
Aug 09, 2011 | 22.64 | 22.57 | 21.31 | 22.57 | 839,865 | +1.35(+6.37%) |
Aug 08, 2011 | 22.13 | 22.31 | 21.08 | 21.22 | 630,350 | -1.68(-7.33%) |
Aug 05, 2011 | 23.02 | 23.14 | 22.10 | 22.90 | 1,466,820 | +0.28(+1.24%) |
Aug 04, 2011 | 23.50 | 23.55 | 22.57 | 22.62 | 926,194 | -1.56(-6.45%) |
Aug 03, 2011 | 24.27 | 24.35 | 23.69 | 24.18 | 606,104 | +0.08(+0.35%) |
Aug 02, 2011 | 24.51 | 24.62 | 24.06 | 24.10 | 322,822 | -0.69(-2.80%) |