Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.85 | 24.56 | 23.63 | 24.29 | 149,715 | +0.02(+0.08%) |
Oct 28, 2011 | 23.92 | 25.01 | 23.08 | 24.27 | 189,867 | -0.23(-0.94%) |
Oct 27, 2011 | 23.58 | 25.41 | 22.99 | 24.50 | 329,780 | +1.75(+7.69%) |
Oct 26, 2011 | 22.46 | 22.77 | 21.58 | 22.75 | 110,284 | +0.66(+2.99%) |
Oct 25, 2011 | 23.25 | 23.25 | 21.96 | 22.09 | 116,188 | -1.43(-6.08%) |
Oct 24, 2011 | 22.07 | 23.56 | 22.07 | 23.52 | 174,612 | +1.21(+5.42%) |
Oct 21, 2011 | 22.03 | 22.38 | 21.74 | 22.31 | 127,692 | +0.49(+2.25%) |
Oct 20, 2011 | 21.69 | 21.89 | 20.95 | 21.82 | 60,571 | +0.09(+0.41%) |
Oct 19, 2011 | 22.45 | 22.50 | 21.68 | 21.73 | 90,980 | -0.83(-3.68%) |
Oct 18, 2011 | 21.74 | 22.76 | 21.35 | 22.56 | 124,813 | +0.87(+4.01%) |
Oct 17, 2011 | 22.63 | 22.70 | 21.59 | 21.69 | 146,135 | -1.30(-5.65%) |
Oct 14, 2011 | 22.14 | 23.00 | 22.14 | 22.99 | 137,966 | +0.79(+3.56%) |
Oct 13, 2011 | 22.26 | 22.34 | 21.82 | 22.20 | 142,917 | -0.35(-1.55%) |
Oct 12, 2011 | 22.00 | 22.77 | 21.73 | 22.55 | 147,022 | +0.58(+2.64%) |
Oct 11, 2011 | 21.41 | 22.01 | 21.14 | 21.97 | 107,973 | +0.42(+1.95%) |
Oct 10, 2011 | 20.72 | 21.66 | 20.72 | 21.55 | 131,716 | +1.18(+5.79%) |
Oct 07, 2011 | 21.35 | 21.35 | 20.31 | 20.37 | 136,926 | -0.95(-4.46%) |
Oct 06, 2011 | 20.97 | 21.39 | 20.65 | 21.32 | 192,313 | +0.28(+1.33%) |
Oct 05, 2011 | 21.13 | 21.39 | 20.48 | 21.04 | 155,809 | +0.05(+0.24%) |
Oct 04, 2011 | 19.17 | 21.12 | 19.00 | 20.99 | 228,729 | +1.67(+8.64%) |
Oct 03, 2011 | 19.92 | 20.30 | 19.23 | 19.32 | 238,129 | -0.82(-4.07%) |
Sep 30, 2011 | 20.66 | 21.09 | 20.10 | 20.14 | 328,691 | -0.82(-3.91%) |
Sep 29, 2011 | 20.86 | 21.00 | 20.17 | 20.96 | 192,196 | +0.60(+2.95%) |
Sep 28, 2011 | 20.45 | 20.79 | 20.11 | 20.36 | 411,803 | -0.13(-0.63%) |
Sep 27, 2011 | 19.63 | 20.77 | 19.27 | 20.49 | 250,345 | +1.31(+6.83%) |
Sep 26, 2011 | 18.92 | 19.25 | 18.22 | 19.18 | 91,560 | +0.34(+1.80%) |
Sep 23, 2011 | 18.57 | 18.90 | 18.24 | 18.84 | 157,945 | +0.26(+1.40%) |
Sep 22, 2011 | 19.05 | 19.45 | 18.04 | 18.58 | 192,217 | -1.17(-5.92%) |
Sep 21, 2011 | 20.96 | 21.25 | 19.67 | 19.75 | 145,616 | -1.18(-5.64%) |
Sep 20, 2011 | 21.41 | 21.71 | 20.88 | 20.93 | 164,422 | -0.45(-2.10%) |
Sep 19, 2011 | 21.64 | 21.82 | 21.06 | 21.38 | 97,714 | -0.62(-2.82%) |
Sep 16, 2011 | 22.13 | 22.15 | 21.67 | 22.00 | 203,016 | +0.03(+0.14%) |
Sep 15, 2011 | 22.00 | 22.20 | 21.43 | 21.97 | 139,956 | +0.14(+0.64%) |
Sep 14, 2011 | 21.50 | 22.19 | 21.19 | 21.83 | 146,772 | +0.47(+2.20%) |
Sep 13, 2011 | 21.22 | 21.52 | 20.99 | 21.36 | 124,197 | +0.13(+0.61%) |
Sep 12, 2011 | 20.42 | 21.23 | 20.42 | 21.23 | 154,425 | +0.43(+2.07%) |
Sep 09, 2011 | 21.39 | 21.50 | 20.33 | 20.80 | 155,113 | -0.86(-3.97%) |
Sep 08, 2011 | 22.00 | 22.31 | 21.48 | 21.66 | 124,596 | -0.59(-2.65%) |
Sep 07, 2011 | 22.12 | 22.31 | 21.90 | 22.25 | 133,847 | +0.45(+2.06%) |
Sep 06, 2011 | 21.09 | 21.89 | 20.77 | 21.80 | 185,326 | -0.11(-0.50%) |
Sep 02, 2011 | 21.94 | 22.56 | 21.73 | 21.91 | 198,601 | -0.71(-3.14%) |
Sep 01, 2011 | 23.04 | 23.53 | 22.01 | 22.62 | 192,929 | -0.35(-1.52%) |
Aug 31, 2011 | 23.37 | 23.77 | 22.70 | 22.97 | 199,163 | -0.23(-0.99%) |
Aug 30, 2011 | 23.04 | 23.39 | 22.76 | 23.20 | 189,634 | -0.10(-0.43%) |
Aug 29, 2011 | 22.82 | 23.33 | 22.53 | 23.30 | 171,340 | +0.68(+3.01%) |
Aug 26, 2011 | 21.90 | 22.84 | 21.84 | 22.62 | 152,436 | +0.53(+2.40%) |
Aug 25, 2011 | 22.80 | 22.90 | 22.03 | 22.09 | 196,734 | -0.53(-2.34%) |
Aug 24, 2011 | 22.50 | 23.00 | 22.22 | 22.62 | 165,580 | -0.01(-0.04%) |
Aug 23, 2011 | 21.51 | 22.75 | 21.15 | 22.63 | 145,246 | +1.17(+5.45%) |
Aug 22, 2011 | 22.12 | 22.12 | 20.66 | 21.46 | 200,334 | +0.01(+0.05%) |
Aug 19, 2011 | 21.31 | 22.09 | 21.28 | 21.45 | 198,756 | -0.33(-1.52%) |
Aug 18, 2011 | 21.63 | 22.34 | 21.54 | 21.78 | 404,487 | -0.65(-2.90%) |
Aug 17, 2011 | 22.06 | 22.49 | 22.06 | 22.43 | 191,589 | +0.38(+1.72%) |
Aug 16, 2011 | 22.18 | 22.44 | 21.77 | 22.05 | 313,970 | -0.65(-2.86%) |
Aug 15, 2011 | 22.87 | 23.50 | 22.19 | 22.70 | 228,688 | -0.01(-0.04%) |
Aug 12, 2011 | 20.81 | 22.87 | 20.70 | 22.71 | 261,135 | +2.22(+10.83%) |
Aug 11, 2011 | 19.26 | 20.88 | 19.10 | 20.49 | 325,432 | +1.39(+7.28%) |
Aug 10, 2011 | 19.91 | 21.26 | 18.85 | 19.10 | 155,654 | -1.56(-7.55%) |
Aug 09, 2011 | 20.09 | 20.84 | 17.73 | 20.66 | 237,958 | +1.35(+6.99%) |
Aug 08, 2011 | 20.98 | 21.72 | 19.21 | 19.31 | 221,025 | -2.43(-11.18%) |
Aug 05, 2011 | 22.45 | 22.56 | 21.10 | 21.74 | 133,756 | -0.36(-1.63%) |
Aug 04, 2011 | 23.10 | 23.27 | 22.10 | 22.10 | 158,418 | -1.32(-5.64%) |
Aug 03, 2011 | 22.78 | 23.54 | 22.30 | 23.42 | 124,779 | +0.74(+3.26%) |
Aug 02, 2011 | 22.95 | 23.87 | 22.62 | 22.68 | 129,951 | -0.34(-1.48%) |