Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.57 | 23.06 | 22.46 | 22.81 | 1,726,657 | -0.04(-0.19%) |
Oct 28, 2011 | 23.37 | 23.37 | 22.78 | 22.86 | 2,387,207 | -0.71(-3.01%) |
Oct 27, 2011 | 23.62 | 23.71 | 23.17 | 23.57 | 1,620,857 | +0.66(+2.87%) |
Oct 26, 2011 | 23.17 | 23.17 | 22.31 | 22.91 | 2,464,442 | +0.36(+1.60%) |
Oct 25, 2011 | 22.95 | 22.95 | 22.38 | 22.55 | 2,953,215 | -0.58(-2.49%) |
Oct 24, 2011 | 22.69 | 23.24 | 22.66 | 23.12 | 2,244,278 | +0.59(+2.62%) |
Oct 21, 2011 | 21.70 | 22.53 | 21.51 | 22.53 | 3,201,270 | +1.04(+4.84%) |
Oct 20, 2011 | 21.00 | 21.51 | 20.94 | 21.49 | 1,576,252 | +0.47(+2.25%) |
Oct 19, 2011 | 20.63 | 21.21 | 20.52 | 21.02 | 1,512,154 | +0.31(+1.50%) |
Oct 18, 2011 | 20.03 | 20.86 | 20.03 | 20.71 | 1,118,152 | +0.76(+3.81%) |
Oct 17, 2011 | 20.43 | 20.46 | 19.88 | 19.95 | 916,668 | -0.54(-2.63%) |
Oct 14, 2011 | 20.49 | 20.54 | 20.17 | 20.49 | 588,482 | +0.24(+1.20%) |
Oct 13, 2011 | 20.18 | 20.37 | 20.12 | 20.24 | 753,695 | -0.16(-0.80%) |
Oct 12, 2011 | 20.35 | 20.58 | 20.29 | 20.41 | 640,283 | +0.15(+0.73%) |
Oct 11, 2011 | 20.34 | 20.42 | 20.18 | 20.26 | 614,128 | -0.23(-1.12%) |
Oct 10, 2011 | 20.18 | 20.49 | 20.05 | 20.49 | 627,094 | +0.58(+2.93%) |
Oct 07, 2011 | 20.46 | 20.56 | 19.81 | 19.90 | 1,126,007 | -0.27(-1.32%) |
Oct 06, 2011 | 20.05 | 20.19 | 19.87 | 20.17 | 451,268 | +0.35(+1.79%) |
Oct 05, 2011 | 19.56 | 19.95 | 19.28 | 19.81 | 668,825 | +0.27(+1.40%) |
Oct 04, 2011 | 18.71 | 19.57 | 18.66 | 19.54 | 1,308,777 | +0.69(+3.64%) |
Oct 03, 2011 | 19.62 | 19.70 | 18.84 | 18.86 | 968,678 | -0.56(-2.89%) |
Sep 30, 2011 | 19.54 | 19.87 | 19.42 | 19.42 | 852,946 | -0.41(-2.05%) |
Sep 29, 2011 | 19.63 | 19.87 | 19.47 | 19.82 | 824,004 | +0.55(+2.87%) |
Sep 28, 2011 | 19.81 | 19.86 | 19.25 | 19.27 | 946,328 | -0.54(-2.72%) |
Sep 27, 2011 | 19.97 | 20.09 | 19.64 | 19.81 | 1,111,622 | +0.12(+0.59%) |
Sep 26, 2011 | 19.60 | 19.71 | 19.24 | 19.69 | 761,562 | +0.27(+1.39%) |
Sep 23, 2011 | 19.41 | 19.51 | 19.19 | 19.42 | 796,869 | -0.01(-0.08%) |
Sep 22, 2011 | 19.19 | 19.64 | 19.17 | 19.44 | 1,319,138 | -0.20(-1.00%) |
Sep 21, 2011 | 20.34 | 20.43 | 19.63 | 19.63 | 1,297,721 | -0.72(-3.55%) |
Sep 20, 2011 | 20.43 | 20.84 | 20.35 | 20.35 | 1,053,735 | -0.08(-0.39%) |
Sep 19, 2011 | 20.30 | 20.57 | 20.14 | 20.43 | 897,054 | -0.19(-0.92%) |
Sep 16, 2011 | 20.31 | 20.62 | 20.14 | 20.62 | 1,381,013 | +0.29(+1.43%) |
Sep 15, 2011 | 20.16 | 20.35 | 19.95 | 20.33 | 866,260 | +0.37(+1.86%) |
Sep 14, 2011 | 19.91 | 20.13 | 19.70 | 19.96 | 1,368,835 | +0.20(+1.03%) |
Sep 13, 2011 | 19.79 | 19.98 | 19.59 | 19.76 | 1,561,685 | -0.05(-0.26%) |
Sep 12, 2011 | 19.18 | 19.81 | 19.08 | 19.81 | 1,632,268 | +0.01(+0.07%) |
Sep 09, 2011 | 19.92 | 20.11 | 19.41 | 19.79 | 1,759,842 | -0.34(-1.67%) |
Sep 08, 2011 | 20.01 | 20.35 | 20.01 | 20.13 | 940,758 | -0.09(-0.47%) |
Sep 07, 2011 | 19.85 | 20.26 | 19.79 | 20.22 | 758,373 | +0.64(+3.28%) |
Sep 06, 2011 | 19.27 | 19.64 | 19.22 | 19.58 | 1,053,026 | -0.24(-1.21%) |
Sep 02, 2011 | 20.09 | 20.27 | 19.82 | 19.82 | 638,938 | -0.58(-2.82%) |
Sep 01, 2011 | 20.69 | 20.80 | 20.33 | 20.40 | 1,015,004 | -0.18(-0.85%) |
Aug 31, 2011 | 20.61 | 20.77 | 20.35 | 20.57 | 1,001,293 | +0.05(+0.25%) |
Aug 30, 2011 | 20.51 | 20.71 | 20.31 | 20.52 | 542,345 | -0.14(-0.67%) |
Aug 29, 2011 | 20.49 | 20.67 | 20.32 | 20.66 | 890,106 | +0.43(+2.13%) |
Aug 26, 2011 | 19.74 | 20.36 | 19.74 | 20.23 | 1,299,413 | +0.35(+1.76%) |
Aug 25, 2011 | 20.23 | 20.23 | 19.54 | 19.88 | 1,140,724 | -0.16(-0.80%) |
Aug 24, 2011 | 19.76 | 20.06 | 19.58 | 20.04 | 988,292 | +0.29(+1.48%) |
Aug 23, 2011 | 19.01 | 19.75 | 18.92 | 19.75 | 1,258,156 | +0.83(+4.39%) |
Aug 22, 2011 | 19.23 | 19.32 | 18.74 | 18.92 | 792,444 | +0.08(+0.43%) |
Aug 19, 2011 | 18.74 | 19.28 | 18.68 | 18.84 | 625,565 | -0.17(-0.88%) |
Aug 18, 2011 | 19.17 | 19.30 | 18.87 | 19.01 | 1,183,424 | -0.65(-3.30%) |
Aug 17, 2011 | 19.82 | 19.93 | 19.59 | 19.65 | 730,291 | -0.04(-0.18%) |
Aug 16, 2011 | 19.71 | 19.76 | 19.45 | 19.69 | 600,236 | -0.08(-0.41%) |
Aug 15, 2011 | 19.49 | 19.77 | 19.49 | 19.77 | 657,876 | +0.44(+2.30%) |
Aug 12, 2011 | 19.73 | 19.73 | 19.19 | 19.33 | 1,136,775 | -0.16(-0.82%) |
Aug 11, 2011 | 18.52 | 19.68 | 18.44 | 19.49 | 1,264,275 | +1.10(+5.99%) |
Aug 10, 2011 | 18.74 | 19.08 | 18.36 | 18.39 | 2,025,604 | -0.70(-3.67%) |
Aug 09, 2011 | 18.75 | 19.10 | 17.71 | 19.09 | 2,006,865 | +1.21(+6.77%) |
Aug 08, 2011 | 18.75 | 19.14 | 17.87 | 17.87 | 3,003,874 | -1.41(-7.33%) |
Aug 05, 2011 | 20.03 | 20.03 | 19.16 | 19.29 | 1,780,962 | -0.60(-3.01%) |
Aug 04, 2011 | 20.45 | 20.50 | 19.87 | 19.89 | 1,222,887 | -0.76(-3.67%) |
Aug 03, 2011 | 20.52 | 20.73 | 20.32 | 20.65 | 1,388,451 | +0.15(+0.71%) |
Aug 02, 2011 | 20.53 | 20.69 | 20.48 | 20.50 | 1,241,306 | -0.15(-0.71%) |