Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.56 | 22.73 | 22.06 | 22.11 | 126,223 | -0.74(-3.24%) |
Oct 28, 2011 | 23.85 | 24.08 | 22.80 | 22.85 | 171,919 | -0.98(-4.12%) |
Oct 27, 2011 | 22.80 | 24.26 | 22.52 | 23.83 | 273,333 | +1.65(+7.44%) |
Oct 26, 2011 | 21.84 | 22.37 | 21.47 | 22.18 | 133,394 | +0.59(+2.75%) |
Oct 25, 2011 | 22.15 | 22.16 | 21.49 | 21.59 | 116,709 | -0.76(-3.40%) |
Oct 24, 2011 | 21.64 | 22.40 | 21.46 | 22.35 | 117,360 | +0.72(+3.34%) |
Oct 21, 2011 | 21.31 | 21.66 | 21.21 | 21.63 | 133,345 | +0.66(+3.14%) |
Oct 20, 2011 | 21.03 | 21.10 | 20.38 | 20.97 | 150,638 | -0.03(-0.13%) |
Oct 19, 2011 | 21.14 | 21.47 | 20.85 | 21.00 | 172,139 | -0.21(-1.00%) |
Oct 18, 2011 | 20.67 | 21.42 | 20.37 | 21.21 | 361,778 | +0.56(+2.69%) |
Oct 17, 2011 | 21.11 | 21.28 | 20.51 | 20.65 | 180,282 | -0.68(-3.17%) |
Oct 14, 2011 | 21.23 | 21.43 | 20.82 | 21.33 | 120,953 | +0.33(+1.59%) |
Oct 13, 2011 | 20.74 | 21.11 | 20.27 | 21.00 | 121,039 | +0.14(+0.67%) |
Oct 12, 2011 | 21.28 | 21.31 | 20.79 | 20.86 | 256,519 | -0.28(-1.32%) |
Oct 11, 2011 | 20.73 | 21.26 | 20.73 | 21.14 | 124,048 | +0.19(+0.88%) |
Oct 10, 2011 | 20.65 | 21.16 | 20.43 | 20.95 | 176,071 | +0.67(+3.29%) |
Oct 07, 2011 | 20.74 | 20.88 | 19.69 | 20.28 | 309,310 | -0.41(-1.97%) |
Oct 06, 2011 | 20.67 | 20.97 | 18.61 | 20.69 | 326,469 | -0.81(-3.75%) |
Oct 05, 2011 | 21.72 | 22.04 | 21.31 | 21.50 | 196,717 | -0.19(-0.90%) |
Oct 04, 2011 | 19.77 | 21.81 | 19.71 | 21.69 | 309,350 | +1.77(+8.88%) |
Oct 03, 2011 | 20.94 | 21.49 | 19.90 | 19.92 | 204,412 | -1.24(-5.87%) |
Sep 30, 2011 | 21.42 | 21.65 | 21.11 | 21.16 | 206,068 | -0.61(-2.81%) |
Sep 29, 2011 | 21.57 | 21.79 | 21.10 | 21.78 | 85,487 | +0.67(+3.16%) |
Sep 28, 2011 | 22.24 | 22.32 | 21.09 | 21.11 | 111,624 | -1.03(-4.65%) |
Sep 27, 2011 | 21.80 | 22.85 | 21.56 | 22.14 | 131,819 | +0.78(+3.64%) |
Sep 26, 2011 | 21.37 | 21.42 | 20.82 | 21.36 | 113,035 | +0.14(+0.66%) |
Sep 23, 2011 | 20.16 | 21.36 | 20.16 | 21.22 | 192,969 | +1.01(+5.00%) |
Sep 22, 2011 | 20.02 | 20.41 | 19.82 | 20.21 | 261,871 | -0.41(-1.98%) |
Sep 21, 2011 | 21.58 | 21.90 | 20.58 | 20.62 | 133,021 | -0.92(-4.26%) |
Sep 20, 2011 | 22.06 | 22.38 | 21.40 | 21.54 | 156,087 | -0.49(-2.23%) |
Sep 19, 2011 | 22.06 | 22.23 | 21.60 | 22.03 | 224,397 | -0.46(-2.06%) |
Sep 16, 2011 | 22.55 | 22.92 | 22.27 | 22.49 | 363,691 | +0.09(+0.41%) |
Sep 15, 2011 | 22.58 | 22.60 | 22.08 | 22.40 | 137,969 | +0.01(+0.04%) |
Sep 14, 2011 | 21.71 | 22.62 | 21.32 | 22.39 | 224,080 | +0.87(+4.05%) |
Sep 13, 2011 | 20.81 | 21.59 | 20.72 | 21.52 | 193,307 | +0.76(+3.66%) |
Sep 12, 2011 | 20.26 | 20.78 | 20.24 | 20.76 | 164,696 | +0.29(+1.40%) |
Sep 09, 2011 | 21.03 | 21.03 | 20.04 | 20.47 | 221,749 | -0.72(-3.41%) |
Sep 08, 2011 | 21.80 | 21.95 | 21.09 | 21.19 | 103,843 | -0.77(-3.50%) |
Sep 07, 2011 | 21.05 | 22.00 | 20.86 | 21.96 | 155,238 | +1.21(+5.85%) |
Sep 06, 2011 | 20.38 | 20.81 | 20.18 | 20.75 | 214,845 | -0.27(-1.28%) |
Sep 02, 2011 | 21.91 | 22.17 | 20.98 | 21.02 | 231,098 | -1.35(-6.05%) |
Sep 01, 2011 | 23.30 | 23.65 | 22.33 | 22.37 | 134,589 | -0.95(-4.05%) |
Aug 31, 2011 | 23.47 | 23.63 | 22.97 | 23.31 | 162,163 | +0.00(+0.00%) |
Aug 30, 2011 | 23.11 | 23.41 | 22.75 | 23.31 | 135,398 | +0.08(+0.36%) |
Aug 29, 2011 | 22.09 | 23.27 | 22.04 | 23.23 | 124,498 | +1.30(+5.91%) |
Aug 26, 2011 | 21.28 | 22.16 | 21.01 | 21.93 | 85,018 | +0.49(+2.29%) |
Aug 25, 2011 | 22.53 | 22.53 | 21.31 | 21.44 | 152,357 | -0.87(-3.90%) |
Aug 24, 2011 | 21.69 | 22.42 | 21.69 | 22.31 | 106,278 | +0.52(+2.38%) |
Aug 23, 2011 | 20.44 | 21.84 | 20.44 | 21.79 | 171,274 | +1.41(+6.91%) |
Aug 22, 2011 | 21.11 | 21.17 | 20.31 | 20.39 | 106,097 | -0.22(-1.08%) |
Aug 19, 2011 | 20.82 | 21.50 | 20.54 | 20.61 | 126,050 | -0.48(-2.28%) |
Aug 18, 2011 | 22.47 | 22.63 | 20.88 | 21.09 | 196,986 | -1.99(-8.63%) |
Aug 17, 2011 | 23.23 | 23.54 | 22.87 | 23.08 | 173,236 | -0.06(-0.28%) |
Aug 16, 2011 | 22.82 | 23.43 | 22.54 | 23.15 | 206,637 | +0.19(+0.81%) |
Aug 15, 2011 | 22.64 | 22.98 | 22.47 | 22.96 | 111,519 | +0.57(+2.52%) |
Aug 12, 2011 | 22.34 | 22.76 | 21.96 | 22.40 | 149,573 | +0.22(+1.00%) |
Aug 11, 2011 | 21.47 | 22.40 | 21.31 | 22.17 | 211,206 | +0.82(+3.82%) |
Aug 10, 2011 | 21.92 | 22.46 | 21.29 | 21.36 | 225,773 | -1.09(-4.87%) |
Aug 09, 2011 | 21.94 | 22.55 | 20.54 | 22.45 | 367,371 | +0.90(+4.17%) |
Aug 08, 2011 | 22.14 | 23.03 | 21.46 | 21.55 | 401,088 | -1.24(-5.45%) |
Aug 05, 2011 | 23.49 | 23.50 | 22.06 | 22.80 | 242,232 | -0.41(-1.76%) |
Aug 04, 2011 | 24.15 | 24.42 | 23.20 | 23.20 | 212,497 | -1.30(-5.30%) |
Aug 03, 2011 | 24.46 | 24.54 | 23.72 | 24.50 | 179,865 | +0.11(+0.46%) |
Aug 02, 2011 | 25.35 | 25.64 | 24.38 | 24.39 | 157,565 | -1.19(-4.64%) |