Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.39 | 22.49 | 22.24 | 22.24 | 15,290 | -0.55(-2.40%) |
Oct 28, 2011 | 22.67 | 22.87 | 22.65 | 22.78 | 37,863 | +0.31(+1.39%) |
Oct 27, 2011 | 22.20 | 22.59 | 22.18 | 22.47 | 15,425 | +0.69(+3.19%) |
Oct 26, 2011 | 21.78 | 21.80 | 21.63 | 21.78 | 46,373 | +0.06(+0.28%) |
Oct 25, 2011 | 22.13 | 22.13 | 21.72 | 21.72 | 38,891 | -0.53(-2.38%) |
Oct 24, 2011 | 22.22 | 22.34 | 22.15 | 22.25 | 92,185 | +0.51(+2.35%) |
Oct 21, 2011 | 21.57 | 21.74 | 21.52 | 21.74 | 86,160 | +0.60(+2.84%) |
Oct 20, 2011 | 21.28 | 21.28 | 20.89 | 21.14 | 46,291 | -0.36(-1.66%) |
Oct 19, 2011 | 21.47 | 21.71 | 21.47 | 21.49 | 53,116 | +0.01(+0.07%) |
Oct 18, 2011 | 21.11 | 21.48 | 21.11 | 21.48 | 64,558 | +0.34(+1.60%) |
Oct 17, 2011 | 21.26 | 21.28 | 21.14 | 21.14 | 3,142 | -0.50(-2.29%) |
Oct 14, 2011 | 21.68 | 21.68 | 21.64 | 21.64 | 1,238 | +0.15(+0.70%) |
Oct 13, 2011 | 21.28 | 21.49 | 21.22 | 21.49 | 28,502 | -0.08(-0.38%) |
Oct 12, 2011 | 21.77 | 21.77 | 21.57 | 21.57 | 10,087 | -0.01(-0.05%) |
Oct 11, 2011 | 21.64 | 21.64 | 21.53 | 21.58 | 2,216 | +0.15(+0.68%) |
Oct 10, 2011 | 21.40 | 21.58 | 21.40 | 21.43 | 55,002 | +0.30(+1.43%) |
Oct 07, 2011 | 21.33 | 21.42 | 21.05 | 21.13 | 16,141 | -0.09(-0.45%) |
Oct 06, 2011 | 21.18 | 21.34 | 21.13 | 21.23 | 26,282 | +0.14(+0.64%) |
Oct 05, 2011 | 20.99 | 21.09 | 20.99 | 21.09 | 4,875 | +0.31(+1.50%) |
Oct 04, 2011 | 20.78 | 20.78 | 20.78 | 20.78 | 423 | +0.63(+3.11%) |
Oct 03, 2011 | 20.93 | 21.16 | 20.15 | 20.15 | 2,785 | -1.01(-4.76%) |
Sep 30, 2011 | 21.16 | 21.32 | 21.16 | 21.16 | 156,085 | -0.16(-0.76%) |
Sep 29, 2011 | 21.45 | 21.45 | 21.32 | 21.32 | 10,561 | -0.45(-2.06%) |
Sep 28, 2011 | 21.89 | 22.01 | 21.77 | 21.77 | 6,021 | -0.08(-0.35%) |
Sep 27, 2011 | 21.95 | 22.25 | 21.85 | 21.85 | 6,324 | +0.61(+2.88%) |
Sep 26, 2011 | 21.24 | 21.24 | 21.24 | 21.24 | 4,294 | +0.19(+0.88%) |
Sep 23, 2011 | 20.80 | 21.05 | 20.80 | 21.05 | 624 | +0.25(+1.19%) |
Sep 22, 2011 | 20.75 | 20.80 | 20.55 | 20.80 | 6,475 | -0.81(-3.74%) |
Sep 21, 2011 | 21.79 | 21.81 | 21.61 | 21.61 | 1,748 | -0.65(-2.94%) |
Sep 20, 2011 | 22.36 | 22.37 | 22.26 | 22.26 | 36,232 | +0.47(+2.15%) |
Sep 19, 2011 | 21.81 | 21.85 | 21.78 | 21.80 | 19,510 | -0.32(-1.47%) |
Sep 16, 2011 | 22.16 | 22.17 | 22.11 | 22.12 | 3,572 | +0.08(+0.35%) |
Sep 15, 2011 | 21.85 | 22.04 | 21.75 | 22.04 | 11,060 | +0.70(+3.27%) |
Sep 14, 2011 | 21.52 | 21.52 | 21.35 | 21.35 | 1,673 | +0.00(+0.00%) |
Sep 13, 2011 | 21.29 | 21.36 | 21.25 | 21.34 | 7,534 | +0.53(+2.56%) |
Sep 12, 2011 | 20.81 | 20.94 | 20.74 | 20.81 | 14,996 | -0.30(-1.43%) |
Sep 09, 2011 | 21.80 | 21.80 | 21.05 | 21.11 | 17,345 | -0.80(-3.66%) |
Sep 08, 2011 | 22.24 | 22.36 | 21.85 | 21.92 | 58,319 | -0.36(-1.63%) |
Sep 07, 2011 | 22.21 | 22.31 | 22.16 | 22.28 | 56,489 | +0.83(+3.86%) |
Sep 06, 2011 | 21.34 | 21.59 | 21.24 | 21.45 | 38,280 | -0.42(-1.91%) |
Sep 02, 2011 | 22.09 | 22.10 | 21.87 | 21.87 | 3,109 | -0.49(-2.20%) |
Sep 01, 2011 | 22.73 | 22.73 | 22.36 | 22.36 | 10,311 | -0.23(-1.03%) |
Aug 31, 2011 | 22.70 | 22.85 | 22.57 | 22.60 | 22,958 | +0.01(+0.06%) |
Aug 30, 2011 | 22.40 | 22.58 | 22.40 | 22.58 | 1,608 | +0.11(+0.49%) |
Aug 29, 2011 | 22.22 | 22.49 | 22.20 | 22.47 | 8,972 | +0.76(+3.52%) |
Aug 26, 2011 | 21.44 | 21.71 | 21.44 | 21.71 | 1,458 | +0.45(+2.10%) |
Aug 25, 2011 | 21.21 | 21.36 | 21.18 | 21.26 | 55,388 | -0.36(-1.65%) |
Aug 24, 2011 | 21.48 | 21.62 | 21.39 | 21.62 | 2,559 | +0.55(+2.61%) |
Aug 23, 2011 | 20.77 | 21.07 | 20.77 | 21.07 | 1,440 | +0.47(+2.30%) |
Aug 22, 2011 | 21.37 | 21.37 | 20.60 | 20.60 | 977 | -0.09(-0.46%) |
Aug 19, 2011 | 20.75 | 20.75 | 20.55 | 20.69 | 2,419 | -0.13(-0.61%) |
Aug 18, 2011 | 21.19 | 21.19 | 20.82 | 20.82 | 12,084 | -0.91(-4.17%) |
Aug 17, 2011 | 21.66 | 21.73 | 21.66 | 21.72 | 43,849 | -0.03(-0.12%) |
Aug 16, 2011 | 21.75 | 21.75 | 21.75 | 21.75 | 221 | +0.02(+0.10%) |
Aug 15, 2011 | 21.96 | 21.96 | 21.73 | 21.73 | 3,791 | +0.10(+0.48%) |
Aug 12, 2011 | 21.39 | 21.72 | 21.39 | 21.62 | 10,043 | +0.14(+0.67%) |
Aug 11, 2011 | 20.60 | 21.48 | 20.53 | 21.48 | 6,065 | +0.84(+4.09%) |
Aug 10, 2011 | 21.08 | 21.08 | 20.64 | 20.64 | 1,238 | -0.21(-1.00%) |
Aug 09, 2011 | 21.30 | 21.08 | 20.29 | 20.84 | 4,405 | +0.48(+2.35%) |
Aug 08, 2011 | 21.30 | 21.31 | 20.29 | 20.36 | 34,585 | -1.77(-7.99%) |
Aug 05, 2011 | 21.91 | 22.13 | 21.50 | 22.13 | 19,483 | -0.01(-0.04%) |
Aug 04, 2011 | 22.61 | 22.61 | 22.12 | 22.14 | 18,415 | -0.82(-3.58%) |
Aug 03, 2011 | 23.00 | 23.00 | 22.49 | 22.96 | 138,024 | -0.04(-0.18%) |
Aug 02, 2011 | 23.12 | 23.12 | 23.00 | 23.00 | 49,839 | -0.45(-1.91%) |