Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.74 | 21.89 | 21.61 | 21.70 | 86,204 | -0.24(-1.10%) |
Oct 28, 2011 | 21.78 | 22.06 | 21.70 | 21.95 | 66,717 | +0.09(+0.42%) |
Oct 27, 2011 | 21.65 | 21.95 | 21.58 | 21.85 | 116,824 | +0.43(+1.98%) |
Oct 26, 2011 | 21.21 | 21.48 | 20.96 | 21.43 | 65,608 | +0.46(+2.17%) |
Oct 25, 2011 | 20.93 | 21.16 | 20.80 | 20.97 | 73,904 | -0.04(-0.17%) |
Oct 24, 2011 | 21.11 | 21.19 | 20.79 | 21.01 | 74,521 | -0.13(-0.61%) |
Oct 21, 2011 | 20.89 | 21.16 | 20.74 | 21.14 | 62,407 | +0.46(+2.23%) |
Oct 20, 2011 | 20.72 | 20.82 | 20.36 | 20.68 | 43,650 | +0.10(+0.50%) |
Oct 19, 2011 | 20.67 | 20.99 | 20.52 | 20.57 | 84,915 | -0.10(-0.50%) |
Oct 18, 2011 | 20.47 | 20.72 | 20.28 | 20.68 | 96,202 | +0.30(+1.46%) |
Oct 17, 2011 | 20.53 | 20.64 | 20.30 | 20.38 | 52,241 | -0.20(-0.99%) |
Oct 14, 2011 | 20.70 | 20.81 | 20.41 | 20.58 | 75,269 | -0.11(-0.54%) |
Oct 13, 2011 | 20.14 | 20.72 | 20.14 | 20.70 | 32,910 | +0.37(+1.81%) |
Oct 12, 2011 | 20.38 | 20.61 | 20.19 | 20.33 | 115,072 | +0.00(+0.00%) |
Oct 11, 2011 | 20.40 | 20.49 | 20.26 | 20.33 | 92,497 | -0.25(-1.19%) |
Oct 10, 2011 | 20.26 | 20.58 | 20.18 | 20.57 | 68,193 | +0.60(+3.03%) |
Oct 07, 2011 | 20.46 | 20.53 | 19.91 | 19.97 | 82,072 | -0.42(-2.06%) |
Oct 06, 2011 | 20.54 | 20.54 | 20.19 | 20.39 | 95,782 | -0.11(-0.55%) |
Oct 05, 2011 | 20.56 | 20.63 | 20.25 | 20.50 | 88,390 | -0.25(-1.21%) |
Oct 04, 2011 | 19.63 | 20.85 | 19.61 | 20.75 | 127,729 | +1.07(+5.41%) |
Oct 03, 2011 | 20.59 | 20.74 | 19.66 | 19.69 | 98,094 | -0.85(-4.14%) |
Sep 30, 2011 | 20.17 | 20.89 | 20.17 | 20.54 | 108,869 | +0.12(+0.60%) |
Sep 29, 2011 | 20.02 | 20.43 | 19.93 | 20.41 | 84,566 | +0.74(+3.75%) |
Sep 28, 2011 | 20.36 | 20.48 | 19.66 | 19.68 | 74,000 | -0.65(-3.17%) |
Sep 27, 2011 | 20.23 | 20.68 | 20.12 | 20.32 | 88,587 | +0.38(+1.90%) |
Sep 26, 2011 | 20.01 | 20.08 | 19.65 | 19.94 | 47,493 | +0.00(+0.00%) |
Sep 23, 2011 | 19.74 | 20.07 | 19.65 | 19.94 | 74,549 | +0.20(+1.04%) |
Sep 22, 2011 | 19.55 | 20.30 | 19.55 | 19.74 | 106,397 | -0.28(-1.38%) |
Sep 21, 2011 | 20.11 | 20.34 | 19.95 | 20.02 | 84,060 | -0.14(-0.69%) |
Sep 20, 2011 | 20.24 | 20.64 | 20.07 | 20.15 | 169,552 | +0.04(+0.18%) |
Sep 19, 2011 | 20.13 | 20.48 | 19.95 | 20.12 | 107,785 | -0.26(-1.28%) |
Sep 16, 2011 | 20.36 | 20.63 | 20.16 | 20.38 | 157,617 | +0.20(+1.02%) |
Sep 15, 2011 | 20.27 | 20.27 | 20.01 | 20.17 | 41,128 | +0.08(+0.41%) |
Sep 14, 2011 | 20.05 | 20.38 | 19.92 | 20.09 | 68,566 | +0.15(+0.77%) |
Sep 13, 2011 | 19.81 | 20.00 | 19.67 | 19.94 | 50,612 | +0.24(+1.21%) |
Sep 12, 2011 | 19.54 | 19.82 | 19.46 | 19.70 | 49,312 | -0.05(-0.23%) |
Sep 09, 2011 | 19.82 | 20.02 | 19.47 | 19.75 | 81,937 | -0.30(-1.49%) |
Sep 08, 2011 | 20.18 | 20.33 | 19.84 | 20.05 | 164,603 | -0.18(-0.90%) |
Sep 07, 2011 | 20.41 | 20.41 | 20.14 | 20.23 | 193,501 | +0.03(+0.13%) |
Sep 06, 2011 | 19.69 | 20.24 | 19.68 | 20.20 | 89,622 | +0.16(+0.78%) |
Sep 02, 2011 | 20.19 | 20.54 | 20.01 | 20.05 | 146,793 | -0.44(-2.13%) |
Sep 01, 2011 | 20.68 | 21.02 | 20.41 | 20.48 | 84,488 | -0.22(-1.05%) |
Aug 31, 2011 | 20.93 | 20.98 | 20.56 | 20.70 | 151,591 | -0.19(-0.90%) |
Aug 30, 2011 | 20.84 | 20.96 | 20.50 | 20.89 | 63,687 | -0.02(-0.07%) |
Aug 29, 2011 | 20.81 | 21.05 | 20.68 | 20.90 | 123,131 | +0.10(+0.46%) |
Aug 26, 2011 | 20.22 | 20.81 | 19.80 | 20.81 | 132,838 | +0.50(+2.45%) |
Aug 25, 2011 | 20.81 | 20.81 | 20.06 | 20.31 | 191,623 | -0.40(-1.91%) |
Aug 24, 2011 | 20.34 | 20.96 | 20.34 | 20.70 | 58,938 | +0.27(+1.34%) |
Aug 23, 2011 | 19.73 | 20.43 | 19.65 | 20.43 | 104,011 | +0.71(+3.58%) |
Aug 22, 2011 | 19.80 | 20.04 | 19.47 | 19.73 | 52,071 | +0.13(+0.65%) |
Aug 19, 2011 | 19.56 | 19.96 | 19.48 | 19.60 | 53,346 | -0.23(-1.15%) |
Aug 18, 2011 | 20.02 | 20.20 | 19.66 | 19.83 | 83,663 | -0.67(-3.27%) |
Aug 17, 2011 | 20.50 | 20.77 | 20.24 | 20.50 | 72,076 | +0.18(+0.87%) |
Aug 16, 2011 | 19.91 | 20.52 | 19.66 | 20.32 | 86,368 | +0.22(+1.11%) |
Aug 15, 2011 | 20.12 | 20.15 | 19.87 | 20.10 | 88,457 | +0.21(+1.07%) |
Aug 12, 2011 | 20.51 | 20.51 | 19.84 | 19.88 | 75,174 | -0.43(-2.12%) |
Aug 11, 2011 | 19.94 | 20.58 | 19.67 | 20.31 | 121,623 | +0.55(+2.77%) |
Aug 10, 2011 | 20.50 | 21.03 | 19.67 | 19.77 | 94,304 | -1.28(-6.10%) |
Aug 09, 2011 | 19.53 | 21.06 | 19.29 | 21.05 | 213,935 | +1.61(+8.30%) |
Aug 08, 2011 | 19.53 | 20.27 | 18.99 | 19.44 | 303,776 | -0.55(-2.77%) |
Aug 05, 2011 | 18.27 | 20.24 | 18.27 | 19.99 | 174,763 | +0.45(+2.31%) |
Aug 04, 2011 | 19.99 | 20.22 | 19.46 | 19.54 | 90,378 | -0.59(-2.92%) |
Aug 03, 2011 | 19.90 | 20.15 | 19.85 | 20.13 | 63,132 | +0.17(+0.86%) |
Aug 02, 2011 | 19.80 | 20.29 | 19.80 | 19.95 | 103,959 | +0.21(+1.08%) |