Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.54 | 24.70 | 24.31 | 24.32 | 172,411 | -0.59(-2.35%) |
Oct 28, 2011 | 24.88 | 24.91 | 24.76 | 24.91 | 404,970 | -0.02(-0.09%) |
Oct 27, 2011 | 24.85 | 24.99 | 24.67 | 24.93 | 192,220 | +0.52(+2.11%) |
Oct 26, 2011 | 24.45 | 24.45 | 24.09 | 24.41 | 55,582 | +0.22(+0.90%) |
Oct 25, 2011 | 24.41 | 24.41 | 24.18 | 24.20 | 97,006 | -0.30(-1.24%) |
Oct 24, 2011 | 24.41 | 24.57 | 24.41 | 24.50 | 365,171 | -0.03(-0.11%) |
Oct 21, 2011 | 24.31 | 24.53 | 24.31 | 24.53 | 293,852 | +0.44(+1.83%) |
Oct 20, 2011 | 24.05 | 24.18 | 23.88 | 24.08 | 34,886 | +0.15(+0.62%) |
Oct 19, 2011 | 24.02 | 24.17 | 23.92 | 23.94 | 93,893 | -0.15(-0.62%) |
Oct 18, 2011 | 23.80 | 24.26 | 23.68 | 24.08 | 47,332 | +0.26(+1.11%) |
Oct 17, 2011 | 23.95 | 24.03 | 23.80 | 23.82 | 125,666 | -0.31(-1.29%) |
Oct 14, 2011 | 24.19 | 24.19 | 24.02 | 24.13 | 169,740 | +0.19(+0.79%) |
Oct 13, 2011 | 23.74 | 23.94 | 23.68 | 23.94 | 103,830 | +0.09(+0.37%) |
Oct 12, 2011 | 23.78 | 23.97 | 23.78 | 23.85 | 145,872 | +0.21(+0.88%) |
Oct 11, 2011 | 23.52 | 23.68 | 23.52 | 23.65 | 45,626 | -0.06(-0.23%) |
Oct 10, 2011 | 23.66 | 23.77 | 23.59 | 23.70 | 121,227 | +0.48(+2.06%) |
Oct 07, 2011 | 23.38 | 23.47 | 23.19 | 23.22 | 558,968 | -0.08(-0.35%) |
Oct 06, 2011 | 23.10 | 23.31 | 23.07 | 23.30 | 39,513 | +0.32(+1.39%) |
Oct 05, 2011 | 22.90 | 22.99 | 22.73 | 22.99 | 53,269 | +0.03(+0.13%) |
Oct 04, 2011 | 22.39 | 22.96 | 22.26 | 22.96 | 317,833 | +0.34(+1.49%) |
Oct 03, 2011 | 22.88 | 23.07 | 22.62 | 22.62 | 154,593 | -0.35(-1.50%) |
Sep 30, 2011 | 23.05 | 23.27 | 22.96 | 22.96 | 50,639 | -0.32(-1.37%) |
Sep 29, 2011 | 23.39 | 23.52 | 23.06 | 23.28 | 64,257 | +0.20(+0.88%) |
Sep 28, 2011 | 23.54 | 23.56 | 23.03 | 23.08 | 98,219 | -0.29(-1.22%) |
Sep 27, 2011 | 23.53 | 23.67 | 23.32 | 23.36 | 63,616 | +0.14(+0.62%) |
Sep 26, 2011 | 22.88 | 23.23 | 22.76 | 23.22 | 77,892 | +0.56(+2.46%) |
Sep 23, 2011 | 22.47 | 22.74 | 22.47 | 22.66 | 43,604 | +0.07(+0.30%) |
Sep 22, 2011 | 22.47 | 22.61 | 22.30 | 22.60 | 141,142 | -0.45(-1.96%) |
Sep 21, 2011 | 23.53 | 23.53 | 23.05 | 23.05 | 111,538 | -0.47(-1.99%) |
Sep 20, 2011 | 23.51 | 23.71 | 23.45 | 23.52 | 71,957 | +0.11(+0.46%) |
Sep 19, 2011 | 23.25 | 23.49 | 23.18 | 23.41 | 51,730 | -0.28(-1.17%) |
Sep 16, 2011 | 23.75 | 23.82 | 23.62 | 23.69 | 366,554 | +0.02(+0.08%) |
Sep 15, 2011 | 23.66 | 23.69 | 23.45 | 23.67 | 71,453 | +0.14(+0.62%) |
Sep 14, 2011 | 23.18 | 23.60 | 23.08 | 23.52 | 133,488 | +0.40(+1.73%) |
Sep 13, 2011 | 23.10 | 23.17 | 22.90 | 23.12 | 84,859 | +0.03(+0.13%) |
Sep 12, 2011 | 22.84 | 23.09 | 22.72 | 23.09 | 442,182 | +0.00(+0.02%) |
Sep 09, 2011 | 23.44 | 23.44 | 23.00 | 23.09 | 91,128 | -0.55(-2.31%) |
Sep 08, 2011 | 23.71 | 23.87 | 23.61 | 23.64 | 42,896 | -0.22(-0.93%) |
Sep 07, 2011 | 23.70 | 23.86 | 23.65 | 23.86 | 117,972 | +0.33(+1.40%) |
Sep 06, 2011 | 23.18 | 23.53 | 23.10 | 23.53 | 63,279 | -0.35(-1.45%) |
Sep 02, 2011 | 23.88 | 24.02 | 23.84 | 23.87 | 49,199 | -0.24(-1.00%) |
Sep 01, 2011 | 24.25 | 24.39 | 24.08 | 24.11 | 142,554 | -0.10(-0.40%) |
Aug 31, 2011 | 24.17 | 24.32 | 24.10 | 24.21 | 56,665 | +0.21(+0.87%) |
Aug 30, 2011 | 23.89 | 24.11 | 23.77 | 24.00 | 180,879 | -0.10(-0.41%) |
Aug 29, 2011 | 23.98 | 24.10 | 23.89 | 24.10 | 53,266 | +0.43(+1.80%) |
Aug 26, 2011 | 23.43 | 23.79 | 23.12 | 23.68 | 124,828 | +0.24(+1.01%) |
Aug 25, 2011 | 23.93 | 23.93 | 23.42 | 23.44 | 284,680 | -0.52(-2.17%) |
Aug 24, 2011 | 23.87 | 24.03 | 23.73 | 23.96 | 132,412 | -0.04(-0.19%) |
Aug 23, 2011 | 23.66 | 24.00 | 23.56 | 24.00 | 585,901 | +0.51(+2.18%) |
Aug 22, 2011 | 23.92 | 23.92 | 23.44 | 23.49 | 113,142 | +0.19(+0.80%) |
Aug 19, 2011 | 23.28 | 23.75 | 23.28 | 23.30 | 124,216 | -0.20(-0.84%) |
Aug 18, 2011 | 23.57 | 23.71 | 23.32 | 23.50 | 145,969 | -0.58(-2.42%) |
Aug 17, 2011 | 24.08 | 24.25 | 23.99 | 24.08 | 199,759 | +0.20(+0.85%) |
Aug 16, 2011 | 23.75 | 23.99 | 23.65 | 23.88 | 157,604 | +0.04(+0.19%) |
Aug 15, 2011 | 23.67 | 23.85 | 23.58 | 23.84 | 277,665 | +0.31(+1.31%) |
Aug 12, 2011 | 23.55 | 23.65 | 23.37 | 23.53 | 213,690 | +0.34(+1.46%) |
Aug 11, 2011 | 22.54 | 23.47 | 22.49 | 23.19 | 341,203 | +0.68(+3.00%) |
Aug 10, 2011 | 23.04 | 23.14 | 22.51 | 22.51 | 779,990 | +1.37(+6.46%) |
Aug 09, 2011 | 23.32 | 23.42 | 21.15 | 21.15 | 601,878 | -1.40(-6.22%) |
Aug 08, 2011 | 23.13 | 23.36 | 22.41 | 22.55 | 629,374 | -1.15(-4.87%) |
Aug 05, 2011 | 23.72 | 23.79 | 22.98 | 23.71 | 258,305 | +0.44(+1.89%) |
Aug 04, 2011 | 23.99 | 23.99 | 23.17 | 23.27 | 241,951 | -0.92(-3.81%) |
Aug 03, 2011 | 24.09 | 24.21 | 23.88 | 24.19 | 182,122 | +0.10(+0.42%) |
Aug 02, 2011 | 24.32 | 24.34 | 24.09 | 24.09 | 124,949 | -0.36(-1.46%) |