Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.92 | 22.23 | 21.73 | 21.74 | 437,200 | -0.33(-1.49%) |
Oct 28, 2011 | 21.98 | 22.21 | 21.81 | 22.07 | 461,314 | +0.01(+0.06%) |
Oct 27, 2011 | 21.88 | 22.14 | 21.68 | 22.05 | 803,787 | +0.66(+3.07%) |
Oct 26, 2011 | 21.62 | 21.76 | 21.27 | 21.39 | 447,955 | +0.08(+0.36%) |
Oct 25, 2011 | 21.61 | 21.84 | 21.26 | 21.32 | 506,846 | -0.46(-2.13%) |
Oct 24, 2011 | 21.50 | 21.84 | 21.40 | 21.78 | 420,753 | +0.30(+1.38%) |
Oct 21, 2011 | 21.25 | 21.48 | 21.19 | 21.48 | 469,290 | +0.45(+2.15%) |
Oct 20, 2011 | 20.81 | 21.08 | 20.52 | 21.03 | 423,604 | +0.30(+1.43%) |
Oct 19, 2011 | 20.84 | 21.17 | 20.68 | 20.74 | 318,278 | -0.08(-0.40%) |
Oct 18, 2011 | 20.72 | 20.94 | 20.47 | 20.82 | 571,730 | +0.17(+0.81%) |
Oct 17, 2011 | 20.67 | 20.77 | 20.47 | 20.65 | 557,212 | -0.12(-0.59%) |
Oct 14, 2011 | 20.76 | 20.79 | 20.57 | 20.78 | 229,360 | +0.20(+0.97%) |
Oct 13, 2011 | 20.54 | 20.65 | 20.37 | 20.58 | 269,180 | +0.00(+0.00%) |
Oct 12, 2011 | 20.73 | 20.78 | 20.54 | 20.58 | 439,819 | -0.07(-0.34%) |
Oct 11, 2011 | 20.45 | 20.79 | 20.29 | 20.65 | 551,398 | +0.03(+0.13%) |
Oct 10, 2011 | 20.05 | 20.62 | 20.03 | 20.62 | 362,652 | +0.77(+3.90%) |
Oct 07, 2011 | 20.21 | 20.25 | 19.83 | 19.85 | 310,848 | -0.25(-1.25%) |
Oct 06, 2011 | 20.00 | 20.11 | 19.94 | 20.10 | 368,486 | +0.41(+2.10%) |
Oct 05, 2011 | 19.65 | 19.77 | 19.35 | 19.69 | 314,355 | +0.10(+0.53%) |
Oct 04, 2011 | 18.96 | 19.65 | 18.76 | 19.58 | 673,827 | +0.52(+2.71%) |
Oct 03, 2011 | 19.81 | 20.00 | 19.06 | 19.07 | 589,039 | -0.69(-3.49%) |
Sep 30, 2011 | 19.84 | 20.16 | 19.75 | 19.76 | 555,380 | -0.35(-1.73%) |
Sep 29, 2011 | 19.93 | 20.10 | 19.72 | 20.10 | 311,121 | +0.50(+2.53%) |
Sep 28, 2011 | 20.32 | 20.32 | 19.58 | 19.61 | 476,414 | -0.67(-3.31%) |
Sep 27, 2011 | 19.97 | 20.41 | 19.89 | 20.28 | 517,733 | +0.62(+3.15%) |
Sep 26, 2011 | 19.65 | 19.70 | 19.32 | 19.66 | 564,225 | +0.21(+1.09%) |
Sep 23, 2011 | 19.14 | 19.52 | 19.14 | 19.45 | 517,159 | +0.25(+1.31%) |
Sep 22, 2011 | 19.51 | 19.75 | 18.94 | 19.20 | 729,379 | -0.70(-3.50%) |
Sep 21, 2011 | 20.27 | 20.45 | 19.87 | 19.89 | 519,348 | -0.43(-2.09%) |
Sep 20, 2011 | 20.29 | 20.78 | 20.24 | 20.32 | 620,965 | +0.15(+0.74%) |
Sep 19, 2011 | 20.01 | 20.35 | 19.95 | 20.17 | 380,164 | -0.06(-0.29%) |
Sep 16, 2011 | 20.27 | 20.41 | 20.16 | 20.23 | 611,748 | +0.05(+0.26%) |
Sep 15, 2011 | 20.07 | 20.26 | 19.87 | 20.18 | 465,036 | +0.24(+1.20%) |
Sep 14, 2011 | 19.97 | 20.13 | 19.65 | 19.94 | 371,115 | +0.09(+0.45%) |
Sep 13, 2011 | 19.49 | 19.91 | 19.34 | 19.85 | 394,195 | +0.46(+2.36%) |
Sep 12, 2011 | 19.04 | 19.40 | 19.03 | 19.39 | 287,320 | +0.15(+0.77%) |
Sep 09, 2011 | 19.34 | 19.42 | 18.98 | 19.24 | 641,664 | -0.27(-1.39%) |
Sep 08, 2011 | 19.58 | 19.93 | 19.45 | 19.51 | 1,374,791 | -0.17(-0.88%) |
Sep 07, 2011 | 19.54 | 19.73 | 19.40 | 19.69 | 531,767 | +0.38(+1.97%) |
Sep 06, 2011 | 18.92 | 19.38 | 18.89 | 19.31 | 531,204 | -0.19(-0.96%) |
Sep 02, 2011 | 19.53 | 19.72 | 19.43 | 19.49 | 602,541 | -0.34(-1.72%) |
Sep 01, 2011 | 19.79 | 20.03 | 19.68 | 19.83 | 877,276 | +0.10(+0.52%) |
Aug 31, 2011 | 19.75 | 19.83 | 19.56 | 19.73 | 485,449 | +0.08(+0.39%) |
Aug 30, 2011 | 19.59 | 19.78 | 19.47 | 19.65 | 409,650 | -0.01(-0.03%) |
Aug 29, 2011 | 19.20 | 19.67 | 19.13 | 19.66 | 664,080 | +0.66(+3.46%) |
Aug 26, 2011 | 18.83 | 19.10 | 18.46 | 19.00 | 434,753 | +0.05(+0.27%) |
Aug 25, 2011 | 19.14 | 19.20 | 18.53 | 18.95 | 1,009,819 | -0.10(-0.51%) |
Aug 24, 2011 | 18.87 | 19.22 | 18.81 | 19.05 | 718,086 | +0.19(+0.99%) |
Aug 23, 2011 | 18.33 | 18.87 | 18.18 | 18.86 | 594,475 | +0.61(+3.32%) |
Aug 22, 2011 | 18.70 | 18.70 | 18.14 | 18.25 | 497,397 | -0.10(-0.53%) |
Aug 19, 2011 | 18.23 | 18.68 | 18.07 | 18.35 | 407,101 | -0.10(-0.52%) |
Aug 18, 2011 | 18.46 | 18.67 | 18.31 | 18.45 | 501,519 | -0.45(-2.39%) |
Aug 17, 2011 | 19.03 | 19.31 | 18.85 | 18.90 | 477,198 | -0.05(-0.24%) |
Aug 16, 2011 | 18.96 | 19.09 | 18.71 | 18.94 | 549,926 | -0.19(-0.99%) |
Aug 15, 2011 | 18.67 | 19.20 | 18.66 | 19.13 | 683,690 | +0.60(+3.23%) |
Aug 12, 2011 | 18.95 | 19.05 | 18.37 | 18.54 | 411,881 | -0.30(-1.59%) |
Aug 11, 2011 | 17.85 | 19.10 | 17.77 | 18.84 | 579,299 | +1.06(+5.95%) |
Aug 10, 2011 | 17.60 | 18.19 | 17.46 | 17.78 | 989,593 | -0.14(-0.78%) |
Aug 09, 2011 | 17.91 | 17.99 | 16.45 | 17.92 | 1,353,431 | +0.97(+5.71%) |
Aug 08, 2011 | 17.91 | 18.32 | 16.95 | 16.95 | 974,113 | -1.39(-7.60%) |
Aug 05, 2011 | 18.10 | 18.96 | 18.07 | 18.34 | 1,080,856 | +0.38(+2.09%) |
Aug 04, 2011 | 18.54 | 18.69 | 17.97 | 17.97 | 648,083 | -0.79(-4.21%) |
Aug 03, 2011 | 18.64 | 18.81 | 18.42 | 18.76 | 427,520 | +0.12(+0.65%) |
Aug 02, 2011 | 19.01 | 19.05 | 18.62 | 18.64 | 427,682 | -0.43(-2.27%) |