Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.94 | 22.11 | 21.92 | 22.11 | 37,450 | +0.50(+2.31%) |
Oct 28, 2011 | 21.59 | 21.67 | 21.56 | 21.61 | 15,939 | +0.17(+0.79%) |
Oct 27, 2011 | 21.59 | 21.68 | 21.43 | 21.44 | 162,400 | -0.37(-1.70%) |
Oct 26, 2011 | 21.97 | 22.00 | 21.76 | 21.81 | 31,998 | -0.23(-1.04%) |
Oct 25, 2011 | 21.86 | 22.04 | 21.86 | 22.04 | 41,952 | +0.19(+0.87%) |
Oct 24, 2011 | 21.95 | 21.95 | 21.84 | 21.85 | 39,887 | -0.07(-0.32%) |
Oct 21, 2011 | 21.86 | 21.95 | 21.85 | 21.92 | 28,174 | -0.13(-0.59%) |
Oct 20, 2011 | 22.07 | 22.10 | 21.98 | 22.05 | 19,618 | +0.05(+0.23%) |
Oct 19, 2011 | 21.99 | 22.05 | 21.95 | 22.00 | 13,038 | -0.07(-0.32%) |
Oct 18, 2011 | 22.19 | 22.22 | 22.06 | 22.07 | 297,599 | -0.07(-0.32%) |
Oct 17, 2011 | 21.96 | 22.14 | 21.96 | 22.14 | 22,483 | +0.22(+1.00%) |
Oct 14, 2011 | 21.98 | 22.00 | 21.90 | 21.92 | 31,267 | -0.16(-0.72%) |
Oct 13, 2011 | 21.95 | 22.10 | 21.95 | 22.08 | 8,687 | +0.12(+0.55%) |
Oct 12, 2011 | 21.97 | 22.00 | 21.85 | 21.96 | 27,034 | -0.17(-0.77%) |
Oct 11, 2011 | 22.18 | 22.18 | 22.06 | 22.13 | 111,258 | -0.12(-0.54%) |
Oct 07, 2011 | 22.18 | 22.26 | 22.18 | 22.25 | 35,639 | -0.06(-0.27%) |
Oct 06, 2011 | 22.39 | 22.49 | 22.27 | 22.31 | 14,335 | -0.18(-0.80%) |
Oct 05, 2011 | 22.54 | 22.54 | 22.45 | 22.49 | 23,731 | -0.11(-0.49%) |
Oct 04, 2011 | 22.73 | 22.77 | 22.60 | 22.60 | 14,849 | +0.03(+0.13%) |
Oct 03, 2011 | 22.52 | 22.57 | 22.47 | 22.57 | 43,865 | +0.26(+1.17%) |
Sep 30, 2011 | 22.30 | 22.38 | 22.24 | 22.31 | 21,308 | +0.11(+0.50%) |
Sep 29, 2011 | 22.13 | 22.26 | 22.08 | 22.20 | 15,067 | +0.08(+0.36%) |
Sep 28, 2011 | 22.20 | 22.20 | 22.05 | 22.12 | 33,155 | -0.08(-0.36%) |
Sep 27, 2011 | 22.17 | 22.20 | 22.13 | 22.20 | 28,771 | -0.17(-0.76%) |
Sep 26, 2011 | 22.48 | 22.53 | 22.35 | 22.37 | 77,599 | -0.30(-1.32%) |
Sep 23, 2011 | 22.62 | 22.72 | 22.59 | 22.67 | 24,334 | -0.08(-0.35%) |
Sep 22, 2011 | 22.69 | 22.77 | 22.64 | 22.75 | 51,772 | +0.27(+1.20%) |
Sep 21, 2011 | 22.22 | 22.48 | 22.20 | 22.48 | 18,060 | +0.23(+1.03%) |
Sep 20, 2011 | 22.23 | 22.25 | 22.16 | 22.25 | 631,718 | -0.01(-0.04%) |
Sep 19, 2011 | 22.23 | 22.28 | 22.21 | 22.26 | 4,037 | +0.16(+0.72%) |
Sep 16, 2011 | 22.11 | 22.19 | 22.08 | 22.10 | 154,067 | -0.06(-0.27%) |
Sep 15, 2011 | 22.20 | 22.21 | 22.11 | 22.16 | 13,425 | -0.08(-0.36%) |
Sep 14, 2011 | 22.32 | 22.32 | 22.24 | 22.24 | 9,290 | -0.15(-0.67%) |
Sep 13, 2011 | 22.43 | 22.43 | 22.35 | 22.39 | 6,775 | -0.10(-0.44%) |
Sep 12, 2011 | 22.48 | 22.49 | 22.48 | 22.49 | 19,851 | -0.01(-0.04%) |
Sep 09, 2011 | 22.35 | 22.50 | 22.33 | 22.50 | 23,111 | +0.27(+1.21%) |
Sep 08, 2011 | 22.07 | 22.23 | 22.07 | 22.23 | 4,695 | +0.12(+0.54%) |
Sep 07, 2011 | 22.14 | 22.14 | 22.04 | 22.11 | 11,978 | -0.12(-0.54%) |
Sep 06, 2011 | 22.31 | 22.31 | 22.12 | 22.23 | 59,140 | +0.14(+0.63%) |
Sep 02, 2011 | 21.91 | 22.09 | 21.91 | 22.09 | 109,080 | +0.29(+1.33%) |
Sep 01, 2011 | 21.71 | 21.83 | 21.65 | 21.80 | 17,387 | +0.15(+0.69%) |
Aug 31, 2011 | 21.88 | 21.88 | 21.65 | 21.65 | 16,025 | -0.24(-1.10%) |
Aug 30, 2011 | 21.84 | 21.92 | 21.77 | 21.89 | 27,216 | +0.15(+0.69%) |
Aug 29, 2011 | 21.83 | 21.83 | 21.65 | 21.74 | 86,928 | -0.22(-1.00%) |
Aug 26, 2011 | 21.95 | 21.96 | 21.85 | 21.96 | 10,724 | +0.04(+0.18%) |
Aug 25, 2011 | 21.86 | 21.94 | 21.85 | 21.92 | 8,277 | +0.03(+0.14%) |
Aug 24, 2011 | 22.07 | 22.07 | 21.89 | 21.89 | 13,900 | -0.24(-1.08%) |
Aug 23, 2011 | 22.22 | 22.26 | 22.12 | 22.13 | 15,329 | -0.16(-0.72%) |
Aug 22, 2011 | 22.20 | 22.29 | 22.12 | 22.29 | 209,669 | +0.05(+0.22%) |
Aug 19, 2011 | 22.17 | 22.24 | 22.15 | 22.24 | 14,456 | +0.08(+0.36%) |
Aug 18, 2011 | 22.21 | 22.30 | 22.15 | 22.16 | 43,920 | +0.17(+0.77%) |
Aug 17, 2011 | 21.87 | 21.99 | 21.77 | 21.99 | 10,486 | +0.13(+0.59%) |
Aug 16, 2011 | 21.81 | 21.88 | 21.75 | 21.86 | 18,582 | +0.08(+0.37%) |
Aug 15, 2011 | 21.84 | 21.85 | 21.73 | 21.78 | 20,224 | -0.05(-0.23%) |
Aug 12, 2011 | 21.85 | 21.93 | 21.83 | 21.83 | 10,329 | +0.01(+0.05%) |
Aug 11, 2011 | 22.03 | 22.06 | 21.79 | 21.82 | 49,925 | -0.29(-1.31%) |
Aug 10, 2011 | 21.93 | 22.12 | 21.92 | 22.11 | 26,751 | +0.32(+1.47%) |
Aug 09, 2011 | 21.57 | 21.91 | 21.57 | 21.79 | 36,630 | +0.12(+0.55%) |
Aug 08, 2011 | 21.55 | 21.67 | 21.55 | 21.67 | 18,062 | +0.07(+0.32%) |
Aug 05, 2011 | 21.67 | 21.74 | 21.54 | 21.60 | 87,823 | -0.28(-1.28%) |
Aug 04, 2011 | 21.66 | 21.88 | 21.61 | 21.88 | 23,269 | +0.26(+1.20%) |
Aug 03, 2011 | 21.68 | 21.76 | 21.62 | 21.62 | 20,290 | -0.09(-0.41%) |