Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.15 | 23.48 | 22.97 | 23.05 | 254,726 | -0.70(-2.94%) |
Oct 28, 2011 | 24.09 | 24.16 | 23.54 | 23.75 | 315,183 | -0.44(-1.83%) |
Oct 27, 2011 | 23.80 | 24.37 | 23.46 | 24.19 | 490,191 | +1.50(+6.61%) |
Oct 26, 2011 | 22.55 | 22.89 | 21.97 | 22.69 | 275,256 | +0.52(+2.34%) |
Oct 25, 2011 | 22.86 | 22.90 | 22.16 | 22.18 | 254,953 | -0.91(-3.93%) |
Oct 24, 2011 | 22.40 | 23.14 | 22.36 | 23.08 | 250,554 | +0.73(+3.26%) |
Oct 21, 2011 | 22.16 | 22.36 | 21.87 | 22.36 | 271,467 | +0.56(+2.58%) |
Oct 20, 2011 | 21.78 | 21.86 | 21.14 | 21.79 | 156,212 | +0.04(+0.17%) |
Oct 19, 2011 | 22.21 | 22.33 | 21.67 | 21.76 | 262,524 | -0.48(-2.16%) |
Oct 18, 2011 | 21.33 | 22.51 | 21.28 | 22.24 | 388,949 | +0.98(+4.63%) |
Oct 17, 2011 | 21.94 | 21.94 | 21.18 | 21.25 | 281,980 | -0.92(-4.13%) |
Oct 14, 2011 | 21.83 | 22.23 | 21.58 | 22.17 | 185,280 | +0.60(+2.78%) |
Oct 13, 2011 | 21.81 | 21.81 | 21.26 | 21.57 | 255,363 | -0.40(-1.81%) |
Oct 12, 2011 | 21.70 | 22.13 | 21.67 | 21.97 | 368,124 | +0.32(+1.49%) |
Oct 11, 2011 | 21.24 | 21.76 | 21.18 | 21.64 | 183,171 | +0.19(+0.87%) |
Oct 10, 2011 | 20.95 | 21.47 | 20.88 | 21.46 | 321,270 | +0.92(+4.46%) |
Oct 07, 2011 | 21.05 | 21.09 | 20.27 | 20.54 | 252,970 | -0.52(-2.46%) |
Oct 06, 2011 | 20.46 | 21.07 | 20.38 | 21.06 | 245,628 | +0.59(+2.86%) |
Oct 05, 2011 | 20.26 | 20.74 | 19.94 | 20.47 | 424,174 | +0.27(+1.32%) |
Oct 04, 2011 | 18.86 | 20.30 | 18.80 | 20.21 | 761,543 | +1.16(+6.11%) |
Oct 03, 2011 | 19.67 | 20.12 | 19.01 | 19.04 | 609,555 | -0.66(-3.33%) |
Sep 30, 2011 | 20.39 | 20.56 | 19.68 | 19.70 | 569,151 | -1.04(-5.03%) |
Sep 29, 2011 | 20.44 | 20.75 | 20.09 | 20.74 | 303,667 | +0.79(+3.96%) |
Sep 28, 2011 | 21.14 | 21.21 | 19.94 | 19.95 | 364,799 | -1.17(-5.54%) |
Sep 27, 2011 | 21.16 | 21.69 | 20.82 | 21.12 | 301,523 | +0.43(+2.09%) |
Sep 26, 2011 | 20.12 | 20.69 | 19.72 | 20.69 | 317,970 | +0.78(+3.89%) |
Sep 23, 2011 | 19.82 | 20.12 | 19.64 | 19.91 | 531,436 | +0.07(+0.38%) |
Sep 22, 2011 | 19.42 | 20.04 | 19.42 | 19.84 | 604,527 | -0.22(-1.08%) |
Sep 21, 2011 | 20.79 | 20.95 | 20.00 | 20.06 | 362,732 | -0.74(-3.55%) |
Sep 20, 2011 | 21.17 | 21.50 | 20.79 | 20.79 | 277,065 | -0.32(-1.52%) |
Sep 19, 2011 | 21.00 | 21.35 | 20.70 | 21.11 | 273,813 | -0.33(-1.53%) |
Sep 16, 2011 | 21.93 | 21.93 | 21.36 | 21.44 | 399,817 | -0.37(-1.67%) |
Sep 15, 2011 | 21.83 | 21.83 | 21.36 | 21.81 | 300,540 | +0.15(+0.69%) |
Sep 14, 2011 | 20.68 | 22.06 | 20.20 | 21.66 | 713,550 | +1.16(+5.63%) |
Sep 13, 2011 | 20.52 | 20.78 | 20.18 | 20.50 | 610,309 | -0.18(-0.86%) |
Sep 12, 2011 | 18.51 | 20.69 | 18.22 | 20.68 | 831,919 | +1.45(+7.52%) |
Sep 09, 2011 | 19.80 | 19.88 | 19.15 | 19.24 | 544,026 | -0.78(-3.91%) |
Sep 08, 2011 | 20.52 | 20.82 | 20.00 | 20.02 | 716,523 | -0.66(-3.21%) |
Sep 07, 2011 | 19.82 | 20.71 | 19.76 | 20.68 | 449,857 | +1.19(+6.12%) |
Sep 06, 2011 | 19.06 | 19.51 | 18.80 | 19.49 | 444,027 | -0.07(-0.38%) |
Sep 02, 2011 | 19.83 | 20.08 | 19.42 | 19.56 | 449,534 | -0.75(-3.67%) |
Sep 01, 2011 | 20.45 | 20.86 | 20.18 | 20.31 | 559,959 | -0.19(-0.91%) |
Aug 31, 2011 | 20.47 | 20.75 | 20.22 | 20.50 | 390,464 | +0.16(+0.77%) |
Aug 30, 2011 | 19.97 | 20.48 | 19.75 | 20.34 | 227,363 | +0.25(+1.22%) |
Aug 29, 2011 | 19.41 | 20.13 | 19.41 | 20.09 | 415,237 | +0.89(+4.66%) |
Aug 26, 2011 | 18.86 | 19.21 | 18.36 | 19.20 | 484,112 | +0.22(+1.14%) |
Aug 25, 2011 | 19.81 | 20.03 | 18.98 | 18.98 | 462,089 | -0.66(-3.38%) |
Aug 24, 2011 | 19.40 | 19.86 | 19.11 | 19.65 | 249,235 | +0.20(+1.03%) |
Aug 23, 2011 | 18.46 | 19.45 | 18.32 | 19.45 | 398,054 | +1.01(+5.50%) |
Aug 22, 2011 | 19.08 | 19.10 | 18.25 | 18.43 | 197,582 | -0.16(-0.84%) |
Aug 19, 2011 | 18.46 | 19.13 | 18.22 | 18.59 | 424,997 | -0.21(-1.11%) |
Aug 18, 2011 | 19.46 | 19.56 | 18.60 | 18.80 | 540,231 | -1.27(-6.35%) |
Aug 17, 2011 | 20.22 | 20.42 | 19.89 | 20.07 | 184,805 | -0.07(-0.37%) |
Aug 16, 2011 | 20.33 | 20.37 | 19.87 | 20.15 | 354,252 | -0.44(-2.14%) |
Aug 15, 2011 | 20.67 | 20.79 | 20.32 | 20.59 | 705,789 | +0.03(+0.14%) |
Aug 12, 2011 | 20.83 | 20.97 | 20.34 | 20.56 | 501,294 | -0.14(-0.68%) |
Aug 11, 2011 | 19.66 | 21.01 | 19.46 | 20.70 | 516,579 | +1.07(+5.47%) |
Aug 10, 2011 | 20.18 | 20.53 | 19.58 | 19.62 | 500,132 | -1.24(-5.96%) |
Aug 09, 2011 | 20.06 | 20.87 | 19.31 | 20.87 | 650,684 | +1.27(+6.46%) |
Aug 08, 2011 | 20.06 | 20.74 | 19.53 | 19.60 | 874,205 | -0.97(-4.71%) |
Aug 05, 2011 | 20.99 | 21.24 | 20.16 | 20.57 | 524,563 | -0.17(-0.83%) |
Aug 04, 2011 | 21.27 | 21.39 | 20.71 | 20.74 | 586,536 | -0.77(-3.57%) |
Aug 03, 2011 | 21.33 | 21.64 | 21.02 | 21.51 | 416,051 | +0.13(+0.59%) |
Aug 02, 2011 | 21.76 | 22.26 | 21.37 | 21.38 | 375,608 | -0.56(-2.55%) |