Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.48 | 22.75 | 22.45 | 22.45 | 120,641 | -0.35(-1.54%) |
Oct 28, 2011 | 22.79 | 22.97 | 22.75 | 22.80 | 28,767 | -0.12(-0.52%) |
Oct 27, 2011 | 22.99 | 23.01 | 22.59 | 22.92 | 15,112 | +0.66(+2.96%) |
Oct 26, 2011 | 22.16 | 22.27 | 22.01 | 22.26 | 46,037 | +0.28(+1.27%) |
Oct 25, 2011 | 22.08 | 22.23 | 21.95 | 21.98 | 40,470 | -0.39(-1.74%) |
Oct 24, 2011 | 21.75 | 22.38 | 21.75 | 22.37 | 201,321 | +0.66(+3.04%) |
Oct 21, 2011 | 21.67 | 21.71 | 21.45 | 21.71 | 51,071 | +0.28(+1.29%) |
Oct 20, 2011 | 21.29 | 21.48 | 21.04 | 21.43 | 14,562 | +0.04(+0.20%) |
Oct 19, 2011 | 21.48 | 21.59 | 21.37 | 21.39 | 9,603 | -0.14(-0.65%) |
Oct 18, 2011 | 21.09 | 21.53 | 21.09 | 21.53 | 10,436 | +0.58(+2.77%) |
Oct 17, 2011 | 21.20 | 21.20 | 20.89 | 20.95 | 14,507 | -0.41(-1.92%) |
Oct 14, 2011 | 21.30 | 21.43 | 21.08 | 21.36 | 36,016 | +0.11(+0.52%) |
Oct 13, 2011 | 21.15 | 21.37 | 21.08 | 21.25 | 31,656 | -0.15(-0.70%) |
Oct 12, 2011 | 21.31 | 21.54 | 21.30 | 21.40 | 20,708 | +0.21(+0.99%) |
Oct 11, 2011 | 21.05 | 21.26 | 20.99 | 21.19 | 12,669 | -0.04(-0.19%) |
Oct 10, 2011 | 20.84 | 21.24 | 20.84 | 21.23 | 11,837 | +0.75(+3.66%) |
Oct 07, 2011 | 20.92 | 20.92 | 20.48 | 20.48 | 9,578 | -0.60(-2.85%) |
Oct 06, 2011 | 20.82 | 21.08 | 20.47 | 21.08 | 15,983 | +0.61(+2.98%) |
Oct 05, 2011 | 20.40 | 20.50 | 20.27 | 20.47 | 4,349 | +0.31(+1.54%) |
Oct 04, 2011 | 19.65 | 20.16 | 19.00 | 20.16 | 77,098 | +0.37(+1.87%) |
Oct 03, 2011 | 20.74 | 20.81 | 19.79 | 19.79 | 36,514 | -0.99(-4.76%) |
Sep 30, 2011 | 21.25 | 21.25 | 20.78 | 20.78 | 24,420 | -0.32(-1.52%) |
Sep 29, 2011 | 21.06 | 21.16 | 20.78 | 21.10 | 26,495 | +0.54(+2.63%) |
Sep 28, 2011 | 20.88 | 20.95 | 20.56 | 20.56 | 29,388 | -0.31(-1.49%) |
Sep 27, 2011 | 21.11 | 21.25 | 20.79 | 20.87 | 17,318 | +0.44(+2.16%) |
Sep 26, 2011 | 20.53 | 20.56 | 20.30 | 20.43 | 10,838 | +0.13(+0.63%) |
Sep 23, 2011 | 20.30 | 20.38 | 20.16 | 20.30 | 6,762 | +0.06(+0.31%) |
Sep 22, 2011 | 20.32 | 20.54 | 19.98 | 20.24 | 15,197 | -0.23(-1.13%) |
Sep 21, 2011 | 21.16 | 21.16 | 20.47 | 20.47 | 21,792 | -0.79(-3.72%) |
Sep 20, 2011 | 21.41 | 21.54 | 21.26 | 21.26 | 59,190 | -0.18(-0.83%) |
Sep 19, 2011 | 21.60 | 21.60 | 21.26 | 21.44 | 92,919 | -0.19(-0.88%) |
Sep 16, 2011 | 21.69 | 21.72 | 21.48 | 21.63 | 7,669 | +0.04(+0.19%) |
Sep 15, 2011 | 21.46 | 21.59 | 21.34 | 21.59 | 4,377 | -0.02(-0.09%) |
Sep 14, 2011 | 21.36 | 21.64 | 21.20 | 21.61 | 8,081 | +0.49(+2.32%) |
Sep 13, 2011 | 21.01 | 21.31 | 20.98 | 21.12 | 12,262 | +0.18(+0.86%) |
Sep 12, 2011 | 20.87 | 20.94 | 20.66 | 20.94 | 34,205 | +0.07(+0.34%) |
Sep 09, 2011 | 21.00 | 21.04 | 20.79 | 20.87 | 9,330 | -0.28(-1.32%) |
Sep 08, 2011 | 21.42 | 21.43 | 21.11 | 21.15 | 15,421 | -0.17(-0.80%) |
Sep 07, 2011 | 21.18 | 21.36 | 21.00 | 21.32 | 4,891 | +0.48(+2.30%) |
Sep 06, 2011 | 20.40 | 20.86 | 20.38 | 20.84 | 9,892 | -0.06(-0.27%) |
Sep 02, 2011 | 21.07 | 21.13 | 20.88 | 20.90 | 9,009 | -0.55(-2.58%) |
Sep 01, 2011 | 21.78 | 21.99 | 21.37 | 21.45 | 2,547 | -0.64(-2.89%) |
Aug 31, 2011 | 22.10 | 22.17 | 21.96 | 22.09 | 3,850 | -0.05(-0.22%) |
Aug 30, 2011 | 21.88 | 22.16 | 21.83 | 22.14 | 7,886 | +0.16(+0.73%) |
Aug 29, 2011 | 21.56 | 21.98 | 21.56 | 21.98 | 7,038 | +0.78(+3.68%) |
Aug 26, 2011 | 20.75 | 21.28 | 20.75 | 21.20 | 11,676 | +0.22(+1.03%) |
Aug 25, 2011 | 21.60 | 21.62 | 20.96 | 20.98 | 6,856 | -0.47(-2.18%) |
Aug 24, 2011 | 21.66 | 21.71 | 21.37 | 21.45 | 1,510 | -0.05(-0.23%) |
Aug 23, 2011 | 21.20 | 21.50 | 21.20 | 21.50 | 3,123 | +0.52(+2.47%) |
Aug 22, 2011 | 21.47 | 21.47 | 20.82 | 20.98 | 5,375 | +0.11(+0.52%) |
Aug 19, 2011 | 20.90 | 21.23 | 20.86 | 20.87 | 7,814 | -0.32(-1.51%) |
Aug 18, 2011 | 21.52 | 21.53 | 21.13 | 21.19 | 10,275 | -1.01(-4.55%) |
Aug 17, 2011 | 22.31 | 22.31 | 22.19 | 22.20 | 10,219 | +0.08(+0.36%) |
Aug 16, 2011 | 22.20 | 22.23 | 22.00 | 22.12 | 65,462 | -0.10(-0.45%) |
Aug 15, 2011 | 21.98 | 22.22 | 21.98 | 22.22 | 4,591 | +0.42(+1.93%) |
Aug 12, 2011 | 21.87 | 22.04 | 21.78 | 21.80 | 5,920 | -0.27(-1.23%) |
Aug 11, 2011 | 21.14 | 22.11 | 21.14 | 22.07 | 16,683 | +0.96(+4.55%) |
Aug 10, 2011 | 21.66 | 21.71 | 21.11 | 21.11 | 10,185 | -0.89(-4.05%) |
Aug 09, 2011 | 21.10 | 22.00 | 20.20 | 22.00 | 20,882 | +1.62(+7.95%) |
Aug 08, 2011 | 21.10 | 21.52 | 20.37 | 20.38 | 32,652 | -1.38(-6.32%) |
Aug 05, 2011 | 22.15 | 22.15 | 21.36 | 21.76 | 20,020 | -0.16(-0.75%) |
Aug 04, 2011 | 22.79 | 22.79 | 21.92 | 21.92 | 15,684 | -0.80(-3.52%) |
Aug 03, 2011 | 22.76 | 22.80 | 22.40 | 22.72 | 5,471 | +0.03(+0.13%) |
Aug 02, 2011 | 23.24 | 23.24 | 22.69 | 22.69 | 12,933 | -0.48(-2.07%) |