Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.28 | 25.00 | 24.08 | 24.24 | 55,399 | -0.52(-2.10%) |
Oct 28, 2011 | 24.89 | 25.05 | 24.71 | 24.76 | 36,662 | -0.17(-0.68%) |
Oct 27, 2011 | 24.45 | 25.18 | 24.03 | 24.93 | 124,027 | +0.65(+2.68%) |
Oct 26, 2011 | 23.56 | 24.42 | 23.15 | 24.28 | 38,306 | +1.08(+4.66%) |
Oct 25, 2011 | 24.29 | 24.29 | 23.09 | 23.20 | 37,600 | -1.10(-4.53%) |
Oct 24, 2011 | 23.68 | 24.35 | 23.09 | 24.30 | 34,980 | +0.79(+3.36%) |
Oct 21, 2011 | 23.93 | 23.93 | 22.90 | 23.51 | 46,728 | +0.01(+0.04%) |
Oct 20, 2011 | 23.66 | 23.80 | 22.53 | 23.50 | 36,052 | -0.07(-0.30%) |
Oct 19, 2011 | 24.12 | 24.45 | 23.53 | 23.57 | 81,239 | -0.42(-1.75%) |
Oct 18, 2011 | 23.15 | 24.05 | 22.84 | 23.99 | 49,232 | +0.88(+3.81%) |
Oct 17, 2011 | 24.11 | 24.13 | 23.01 | 23.11 | 47,637 | -1.07(-4.43%) |
Oct 14, 2011 | 23.84 | 24.39 | 23.56 | 24.18 | 40,842 | +0.53(+2.24%) |
Oct 13, 2011 | 23.29 | 23.74 | 23.01 | 23.65 | 20,997 | +0.13(+0.55%) |
Oct 12, 2011 | 23.24 | 23.67 | 23.17 | 23.52 | 36,372 | +0.29(+1.25%) |
Oct 11, 2011 | 22.33 | 23.35 | 22.33 | 23.23 | 40,888 | +0.75(+3.34%) |
Oct 10, 2011 | 21.66 | 22.48 | 21.40 | 22.48 | 66,602 | +1.32(+6.24%) |
Oct 07, 2011 | 22.29 | 22.29 | 21.00 | 21.16 | 44,859 | -1.14(-5.11%) |
Oct 06, 2011 | 22.01 | 22.43 | 21.82 | 22.30 | 35,389 | +0.30(+1.36%) |
Oct 05, 2011 | 21.57 | 22.09 | 21.19 | 22.00 | 57,329 | +0.39(+1.80%) |
Oct 04, 2011 | 20.50 | 21.83 | 20.36 | 21.61 | 86,487 | +1.08(+5.26%) |
Oct 03, 2011 | 20.67 | 21.56 | 20.51 | 20.53 | 72,829 | -0.23(-1.11%) |
Sep 30, 2011 | 21.21 | 21.34 | 20.72 | 20.76 | 89,675 | -0.66(-3.08%) |
Sep 29, 2011 | 21.25 | 21.78 | 20.83 | 21.42 | 48,633 | +0.69(+3.30%) |
Sep 28, 2011 | 21.70 | 21.94 | 20.55 | 20.73 | 67,039 | -0.91(-4.23%) |
Sep 27, 2011 | 22.60 | 23.06 | 21.38 | 21.65 | 63,581 | +0.19(+0.89%) |
Sep 26, 2011 | 21.25 | 21.52 | 20.72 | 21.46 | 40,821 | +0.26(+1.23%) |
Sep 23, 2011 | 21.00 | 21.42 | 20.96 | 21.20 | 60,140 | +0.22(+1.05%) |
Sep 22, 2011 | 20.23 | 21.31 | 20.03 | 20.98 | 90,604 | +0.12(+0.58%) |
Sep 21, 2011 | 21.50 | 21.55 | 20.79 | 20.86 | 56,946 | -0.60(-2.80%) |
Sep 20, 2011 | 21.62 | 22.29 | 20.02 | 21.46 | 217,906 | -0.07(-0.33%) |
Sep 19, 2011 | 21.90 | 21.90 | 21.45 | 21.53 | 33,635 | -0.70(-3.15%) |
Sep 16, 2011 | 21.86 | 22.27 | 21.37 | 22.23 | 94,888 | +0.55(+2.54%) |
Sep 15, 2011 | 21.99 | 21.99 | 21.32 | 21.68 | 25,019 | -0.19(-0.87%) |
Sep 14, 2011 | 22.11 | 22.19 | 21.23 | 21.87 | 49,899 | +0.02(+0.09%) |
Sep 13, 2011 | 21.95 | 22.20 | 21.42 | 21.85 | 49,407 | +0.10(+0.46%) |
Sep 12, 2011 | 20.50 | 21.82 | 20.50 | 21.75 | 48,068 | +0.79(+3.74%) |
Sep 09, 2011 | 21.83 | 21.92 | 20.91 | 20.96 | 72,272 | -1.02(-4.62%) |
Sep 08, 2011 | 23.02 | 23.20 | 21.97 | 21.98 | 39,184 | -1.16(-5.01%) |
Sep 07, 2011 | 22.32 | 23.20 | 22.08 | 23.14 | 62,832 | +1.27(+5.81%) |
Sep 06, 2011 | 20.52 | 21.96 | 20.52 | 21.87 | 68,926 | +0.77(+3.65%) |
Sep 02, 2011 | 21.81 | 22.24 | 21.07 | 21.10 | 62,113 | -1.03(-4.65%) |
Sep 01, 2011 | 23.44 | 23.51 | 22.13 | 22.13 | 203,441 | -1.15(-4.94%) |
Aug 31, 2011 | 24.01 | 24.20 | 23.10 | 23.28 | 52,018 | -0.67(-2.80%) |
Aug 30, 2011 | 23.86 | 24.25 | 23.18 | 23.95 | 58,338 | -0.01(-0.04%) |
Aug 29, 2011 | 23.74 | 24.09 | 23.11 | 23.96 | 44,362 | +0.57(+2.44%) |
Aug 26, 2011 | 23.00 | 23.66 | 22.65 | 23.39 | 22,247 | +0.19(+0.82%) |
Aug 25, 2011 | 24.73 | 24.73 | 23.14 | 23.20 | 29,391 | -1.37(-5.58%) |
Aug 24, 2011 | 23.91 | 24.73 | 23.70 | 24.57 | 40,606 | +0.69(+2.89%) |
Aug 23, 2011 | 22.69 | 23.99 | 22.38 | 23.88 | 48,435 | +1.18(+5.20%) |
Aug 22, 2011 | 23.12 | 23.36 | 22.37 | 22.70 | 27,992 | +0.21(+0.93%) |
Aug 19, 2011 | 21.88 | 22.81 | 21.85 | 22.49 | 61,413 | +0.35(+1.58%) |
Aug 18, 2011 | 22.69 | 23.36 | 21.90 | 22.14 | 89,056 | -1.23(-5.26%) |
Aug 17, 2011 | 23.00 | 23.60 | 22.85 | 23.37 | 25,677 | +0.52(+2.28%) |
Aug 16, 2011 | 22.69 | 23.31 | 22.50 | 22.85 | 47,381 | -0.16(-0.70%) |
Aug 15, 2011 | 22.77 | 23.63 | 22.50 | 23.01 | 42,710 | +0.53(+2.36%) |
Aug 12, 2011 | 23.53 | 23.93 | 22.17 | 22.48 | 37,637 | -0.81(-3.48%) |
Aug 11, 2011 | 22.10 | 23.71 | 21.96 | 23.29 | 92,675 | +1.45(+6.64%) |
Aug 10, 2011 | 23.17 | 23.44 | 21.54 | 21.84 | 126,992 | -1.04(-4.55%) |
Aug 09, 2011 | 22.90 | 23.24 | 21.50 | 22.88 | 91,247 | +1.38(+6.42%) |
Aug 08, 2011 | 21.58 | 22.70 | 21.50 | 21.50 | 176,487 | -0.76(-3.41%) |
Aug 05, 2011 | 22.92 | 22.95 | 21.62 | 22.26 | 49,793 | -0.37(-1.63%) |
Aug 04, 2011 | 23.79 | 24.48 | 22.61 | 22.63 | 53,416 | -1.56(-6.45%) |
Aug 03, 2011 | 22.60 | 24.41 | 22.57 | 24.19 | 48,721 | +1.57(+6.94%) |
Aug 02, 2011 | 23.01 | 23.29 | 22.61 | 22.62 | 40,222 | -0.59(-2.54%) |