Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.37 | 21.40 | 21.37 | 21.38 | 236,708 | -0.03(-0.12%) |
Oct 28, 2011 | 21.36 | 21.43 | 21.35 | 21.40 | 151,298 | +0.06(+0.27%) |
Oct 27, 2011 | 21.34 | 21.36 | 21.33 | 21.34 | 141,458 | +0.01(+0.04%) |
Oct 26, 2011 | 21.39 | 21.39 | 21.32 | 21.34 | 71,140 | +0.02(+0.08%) |
Oct 25, 2011 | 21.34 | 21.36 | 21.32 | 21.32 | 100,430 | +0.03(+0.16%) |
Oct 24, 2011 | 21.27 | 21.31 | 21.27 | 21.28 | 283,714 | +0.03(+0.16%) |
Oct 21, 2011 | 21.28 | 21.30 | 21.24 | 21.25 | 355,332 | -0.04(-0.20%) |
Oct 20, 2011 | 21.29 | 21.32 | 21.28 | 21.29 | 70,819 | -0.01(-0.06%) |
Oct 19, 2011 | 21.24 | 21.33 | 21.24 | 21.31 | 84,035 | +0.00(+0.02%) |
Oct 18, 2011 | 21.33 | 21.33 | 21.24 | 21.30 | 160,752 | +0.00(+0.00%) |
Oct 17, 2011 | 21.29 | 21.33 | 21.28 | 21.30 | 273,068 | +0.02(+0.08%) |
Oct 14, 2011 | 21.23 | 21.29 | 21.21 | 21.28 | 81,439 | +0.02(+0.11%) |
Oct 13, 2011 | 21.28 | 21.30 | 21.19 | 21.26 | 186,566 | -0.09(-0.43%) |
Oct 12, 2011 | 21.19 | 21.36 | 21.19 | 21.35 | 231,663 | +0.06(+0.27%) |
Oct 11, 2011 | 21.34 | 21.40 | 21.26 | 21.29 | 322,959 | -0.11(-0.51%) |
Oct 10, 2011 | 21.39 | 21.40 | 21.36 | 21.40 | 129,363 | +0.08(+0.39%) |
Oct 07, 2011 | 21.26 | 21.34 | 21.26 | 21.32 | 131,918 | +0.04(+0.20%) |
Oct 06, 2011 | 21.31 | 21.32 | 21.28 | 21.28 | 113,597 | +0.02(+0.08%) |
Oct 05, 2011 | 21.20 | 21.27 | 21.17 | 21.26 | 275,180 | +0.08(+0.39%) |
Oct 04, 2011 | 20.78 | 21.24 | 20.78 | 21.18 | 632,089 | +0.06(+0.28%) |
Oct 03, 2011 | 21.03 | 21.13 | 21.03 | 21.12 | 358,503 | +0.03(+0.12%) |
Sep 30, 2011 | 21.21 | 21.21 | 21.08 | 21.09 | 1,295,615 | -0.08(-0.35%) |
Sep 29, 2011 | 21.23 | 21.23 | 21.13 | 21.17 | 173,052 | -0.08(-0.39%) |
Sep 28, 2011 | 21.26 | 21.27 | 21.22 | 21.25 | 251,608 | +0.07(+0.32%) |
Sep 27, 2011 | 21.18 | 21.26 | 21.16 | 21.18 | 159,137 | +0.06(+0.28%) |
Sep 26, 2011 | 21.01 | 21.38 | 21.01 | 21.13 | 468,298 | +0.04(+0.20%) |
Sep 23, 2011 | 21.23 | 21.23 | 21.03 | 21.08 | 771,982 | -0.21(-0.98%) |
Sep 22, 2011 | 21.37 | 21.37 | 21.28 | 21.29 | 1,049,704 | -0.09(-0.43%) |
Sep 21, 2011 | 21.42 | 21.42 | 21.39 | 21.39 | 117,891 | +0.00(+0.00%) |
Sep 20, 2011 | 21.41 | 21.42 | 21.39 | 21.39 | 80,124 | -0.03(-0.16%) |
Sep 19, 2011 | 21.42 | 21.42 | 21.39 | 21.42 | 41,801 | +0.00(+0.00%) |
Sep 16, 2011 | 21.39 | 21.44 | 21.39 | 21.42 | 441,196 | +0.02(+0.08%) |
Sep 15, 2011 | 21.43 | 21.43 | 21.38 | 21.40 | 207,604 | +0.00(+0.00%) |
Sep 14, 2011 | 21.39 | 21.43 | 21.38 | 21.40 | 101,956 | -0.01(-0.04%) |
Sep 13, 2011 | 21.39 | 21.41 | 21.37 | 21.41 | 277,683 | -0.02(-0.08%) |
Sep 12, 2011 | 21.49 | 21.49 | 21.43 | 21.43 | 241,534 | -0.08(-0.39%) |
Sep 09, 2011 | 21.49 | 21.51 | 21.48 | 21.51 | 103,681 | +0.01(+0.04%) |
Sep 08, 2011 | 21.50 | 21.52 | 21.49 | 21.50 | 131,117 | +0.00(+0.00%) |
Sep 07, 2011 | 21.48 | 21.51 | 21.48 | 21.50 | 149,222 | +0.02(+0.12%) |
Sep 06, 2011 | 21.51 | 21.52 | 21.44 | 21.48 | 133,482 | -0.05(-0.23%) |
Sep 02, 2011 | 21.56 | 21.56 | 21.52 | 21.53 | 60,851 | -0.02(-0.08%) |
Sep 01, 2011 | 21.56 | 21.56 | 21.53 | 21.54 | 156,298 | +0.00(+0.00%) |
Aug 31, 2011 | 21.54 | 21.54 | 21.52 | 21.54 | 79,007 | +0.04(+0.19%) |
Aug 30, 2011 | 21.49 | 21.52 | 21.49 | 21.50 | 46,529 | +0.01(+0.04%) |
Aug 29, 2011 | 21.53 | 21.53 | 21.49 | 21.49 | 162,775 | -0.01(-0.04%) |
Aug 26, 2011 | 21.49 | 21.52 | 21.46 | 21.50 | 155,076 | +0.02(+0.12%) |
Aug 25, 2011 | 21.50 | 21.50 | 21.46 | 21.48 | 103,464 | -0.02(-0.08%) |
Aug 24, 2011 | 21.46 | 21.52 | 21.44 | 21.49 | 196,709 | -0.03(-0.12%) |
Aug 23, 2011 | 21.53 | 21.53 | 21.48 | 21.52 | 349,994 | +0.03(+0.16%) |
Aug 22, 2011 | 21.51 | 21.51 | 21.44 | 21.49 | 73,662 | -0.03(-0.12%) |
Aug 19, 2011 | 21.48 | 21.53 | 21.48 | 21.51 | 421,762 | +0.03(+0.12%) |
Aug 18, 2011 | 21.51 | 21.54 | 21.49 | 21.49 | 256,566 | -0.03(-0.16%) |
Aug 17, 2011 | 21.55 | 21.57 | 21.52 | 21.52 | 260,537 | -0.03(-0.15%) |
Aug 16, 2011 | 21.52 | 21.56 | 21.51 | 21.55 | 969,105 | +0.02(+0.08%) |
Aug 15, 2011 | 21.53 | 21.56 | 21.50 | 21.54 | 277,211 | -0.02(-0.08%) |
Aug 12, 2011 | 21.48 | 21.56 | 21.48 | 21.55 | 563,267 | +0.08(+0.39%) |
Aug 11, 2011 | 21.44 | 21.48 | 21.44 | 21.47 | 495,059 | +0.15(+0.70%) |
Aug 10, 2011 | 21.28 | 21.32 | 21.28 | 21.32 | 671,981 | +0.08(+0.39%) |
Aug 09, 2011 | 21.22 | 21.25 | 21.18 | 21.23 | 271,130 | -0.03(-0.16%) |
Aug 08, 2011 | 21.23 | 21.27 | 21.22 | 21.27 | 658,504 | +0.05(+0.24%) |
Aug 05, 2011 | 21.23 | 21.26 | 21.21 | 21.22 | 376,938 | -0.03(-0.16%) |
Aug 04, 2011 | 21.28 | 21.30 | 21.24 | 21.25 | 266,539 | -0.03(-0.16%) |
Aug 03, 2011 | 21.28 | 21.28 | 21.28 | 21.28 | 211,870 | -0.01(-0.03%) |
Aug 02, 2011 | 21.28 | 21.30 | 21.24 | 21.29 | 679,838 | +0.02(+0.11%) |