Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.96 | 22.00 | 21.71 | 21.80 | 107,459 | -0.32(-1.45%) |
Oct 28, 2011 | 22.00 | 22.16 | 21.76 | 22.12 | 133,273 | +0.08(+0.36%) |
Oct 27, 2011 | 21.61 | 22.32 | 21.61 | 22.04 | 146,637 | +0.84(+3.96%) |
Oct 26, 2011 | 20.90 | 21.35 | 20.85 | 21.20 | 78,307 | +0.34(+1.63%) |
Oct 25, 2011 | 20.90 | 21.04 | 20.81 | 20.86 | 44,248 | -0.16(-0.76%) |
Oct 24, 2011 | 21.09 | 21.11 | 20.79 | 21.02 | 63,958 | +0.04(+0.19%) |
Oct 21, 2011 | 21.00 | 21.15 | 20.69 | 20.98 | 51,288 | +0.18(+0.87%) |
Oct 20, 2011 | 20.44 | 20.80 | 20.34 | 20.80 | 44,739 | +0.36(+1.76%) |
Oct 19, 2011 | 20.93 | 20.99 | 20.42 | 20.44 | 58,600 | -0.38(-1.83%) |
Oct 18, 2011 | 20.32 | 21.00 | 20.32 | 20.82 | 49,501 | +0.35(+1.71%) |
Oct 17, 2011 | 20.50 | 20.65 | 20.30 | 20.47 | 55,755 | -0.15(-0.73%) |
Oct 14, 2011 | 20.94 | 21.04 | 20.52 | 20.62 | 72,820 | +0.04(+0.19%) |
Oct 13, 2011 | 21.11 | 21.11 | 20.43 | 20.58 | 69,715 | -0.55(-2.60%) |
Oct 12, 2011 | 21.03 | 21.40 | 20.98 | 21.13 | 93,765 | +0.26(+1.25%) |
Oct 11, 2011 | 20.83 | 21.11 | 20.69 | 20.87 | 66,082 | +0.03(+0.14%) |
Oct 10, 2011 | 20.45 | 21.00 | 20.44 | 20.84 | 81,109 | +0.50(+2.46%) |
Oct 07, 2011 | 20.09 | 20.46 | 19.96 | 20.34 | 95,297 | +0.24(+1.19%) |
Oct 06, 2011 | 19.45 | 20.16 | 19.26 | 20.10 | 78,868 | +0.70(+3.61%) |
Oct 05, 2011 | 19.31 | 19.47 | 18.88 | 19.40 | 193,280 | +0.03(+0.15%) |
Oct 04, 2011 | 19.47 | 19.47 | 18.63 | 19.37 | 113,128 | -0.74(-3.68%) |
Oct 03, 2011 | 20.42 | 20.61 | 20.00 | 20.11 | 189,085 | -0.54(-2.62%) |
Sep 30, 2011 | 20.36 | 20.72 | 20.36 | 20.65 | 129,644 | +0.06(+0.29%) |
Sep 29, 2011 | 20.66 | 20.93 | 20.37 | 20.59 | 79,511 | +0.19(+0.93%) |
Sep 28, 2011 | 20.76 | 20.95 | 20.28 | 20.40 | 101,941 | -0.28(-1.35%) |
Sep 27, 2011 | 20.10 | 20.92 | 20.10 | 20.68 | 165,227 | +0.65(+3.25%) |
Sep 26, 2011 | 20.06 | 20.10 | 19.70 | 20.03 | 77,469 | -0.02(-0.10%) |
Sep 23, 2011 | 19.79 | 20.14 | 19.52 | 20.05 | 85,453 | +0.26(+1.31%) |
Sep 22, 2011 | 20.13 | 20.13 | 19.56 | 19.79 | 162,743 | -0.70(-3.42%) |
Sep 21, 2011 | 20.67 | 20.67 | 20.44 | 20.49 | 69,427 | -0.12(-0.58%) |
Sep 20, 2011 | 20.85 | 20.85 | 20.52 | 20.61 | 243,145 | -0.26(-1.25%) |
Sep 19, 2011 | 20.88 | 20.95 | 20.71 | 20.87 | 50,085 | -0.24(-1.14%) |
Sep 16, 2011 | 21.17 | 21.32 | 20.94 | 21.11 | 134,059 | -0.09(-0.42%) |
Sep 15, 2011 | 20.99 | 21.25 | 20.97 | 21.20 | 90,121 | +0.46(+2.22%) |
Sep 14, 2011 | 20.44 | 20.95 | 20.35 | 20.74 | 103,370 | +0.26(+1.27%) |
Sep 13, 2011 | 20.25 | 20.64 | 20.00 | 20.48 | 132,212 | +0.35(+1.74%) |
Sep 12, 2011 | 21.00 | 21.00 | 19.80 | 20.13 | 165,957 | -1.19(-5.58%) |
Sep 09, 2011 | 21.50 | 21.51 | 21.00 | 21.32 | 88,009 | -0.31(-1.43%) |
Sep 08, 2011 | 21.75 | 21.86 | 21.35 | 21.63 | 154,468 | -0.16(-0.73%) |
Sep 07, 2011 | 21.77 | 21.99 | 21.59 | 21.79 | 213,053 | +0.18(+0.83%) |
Sep 06, 2011 | 20.82 | 21.61 | 20.80 | 21.61 | 87,037 | +0.01(+0.05%) |
Sep 02, 2011 | 21.60 | 21.76 | 21.46 | 21.60 | 86,461 | -0.26(-1.19%) |
Sep 01, 2011 | 22.06 | 22.06 | 21.72 | 21.86 | 110,648 | -0.16(-0.73%) |
Aug 31, 2011 | 22.08 | 22.15 | 21.92 | 22.02 | 196,812 | -0.04(-0.18%) |
Aug 30, 2011 | 21.88 | 22.20 | 21.84 | 22.06 | 118,741 | +0.16(+0.73%) |
Aug 29, 2011 | 21.44 | 21.96 | 21.36 | 21.90 | 87,188 | +0.58(+2.72%) |
Aug 26, 2011 | 20.85 | 21.38 | 20.84 | 21.32 | 207,355 | +0.28(+1.33%) |
Aug 25, 2011 | 21.10 | 21.36 | 20.79 | 21.04 | 155,195 | +0.01(+0.05%) |
Aug 24, 2011 | 21.08 | 21.33 | 20.87 | 21.03 | 175,755 | +0.00(+0.00%) |
Aug 23, 2011 | 21.02 | 21.18 | 20.56 | 21.03 | 170,012 | +0.28(+1.35%) |
Aug 22, 2011 | 21.65 | 21.72 | 20.50 | 20.75 | 87,771 | -0.60(-2.81%) |
Aug 19, 2011 | 21.12 | 21.40 | 20.80 | 21.35 | 103,927 | -0.12(-0.56%) |
Aug 18, 2011 | 21.85 | 21.85 | 21.03 | 21.47 | 141,100 | -1.18(-5.21%) |
Aug 17, 2011 | 22.54 | 22.74 | 22.44 | 22.65 | 105,265 | +0.08(+0.35%) |
Aug 16, 2011 | 22.10 | 22.72 | 22.10 | 22.57 | 149,740 | +0.04(+0.18%) |
Aug 15, 2011 | 22.09 | 22.58 | 22.09 | 22.53 | 164,832 | +0.50(+2.27%) |
Aug 12, 2011 | 21.55 | 22.58 | 21.50 | 22.03 | 211,784 | +0.67(+3.14%) |
Aug 11, 2011 | 20.15 | 21.50 | 20.15 | 21.36 | 187,953 | +0.98(+4.81%) |
Aug 10, 2011 | 20.57 | 20.86 | 19.63 | 20.38 | 200,931 | -0.20(-0.97%) |
Aug 09, 2011 | 21.50 | 21.24 | 19.45 | 20.58 | 190,110 | +1.17(+6.03%) |
Aug 08, 2011 | 21.50 | 21.75 | 19.00 | 19.41 | 196,250 | -2.81(-12.65%) |
Aug 05, 2011 | 23.06 | 23.09 | 21.22 | 22.22 | 184,661 | -0.76(-3.31%) |
Aug 04, 2011 | 23.50 | 23.50 | 22.95 | 22.98 | 68,370 | -0.70(-2.96%) |
Aug 03, 2011 | 23.69 | 23.73 | 23.44 | 23.68 | 96,936 | +0.04(+0.17%) |
Aug 02, 2011 | 23.71 | 23.80 | 23.62 | 23.64 | 124,128 | -0.10(-0.42%) |