Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.29 | 23.89 | 23.14 | 23.62 | 115,010 | -0.00(-0.02%) |
Oct 28, 2011 | 23.65 | 23.91 | 23.59 | 23.63 | 106,110 | -0.09(-0.36%) |
Oct 27, 2011 | 23.47 | 23.77 | 23.16 | 23.71 | 245,193 | +0.98(+4.29%) |
Oct 26, 2011 | 22.25 | 22.89 | 21.87 | 22.74 | 104,978 | +0.73(+3.34%) |
Oct 25, 2011 | 22.60 | 22.65 | 21.94 | 22.00 | 62,887 | -0.64(-2.85%) |
Oct 24, 2011 | 21.57 | 22.65 | 21.57 | 22.65 | 130,772 | +1.21(+5.65%) |
Oct 21, 2011 | 21.30 | 21.53 | 21.00 | 21.44 | 226,297 | +0.64(+3.10%) |
Oct 20, 2011 | 21.28 | 21.28 | 20.62 | 20.79 | 76,861 | -0.39(-1.84%) |
Oct 19, 2011 | 21.48 | 21.78 | 21.08 | 21.18 | 127,347 | -0.26(-1.20%) |
Oct 18, 2011 | 21.44 | 21.65 | 21.05 | 21.44 | 206,232 | +0.09(+0.44%) |
Oct 17, 2011 | 21.95 | 21.96 | 21.24 | 21.35 | 111,045 | -0.82(-3.68%) |
Oct 14, 2011 | 21.69 | 22.21 | 21.61 | 22.16 | 62,319 | +0.73(+3.41%) |
Oct 13, 2011 | 22.12 | 22.12 | 21.33 | 21.43 | 172,278 | -0.80(-3.62%) |
Oct 12, 2011 | 22.00 | 22.38 | 21.76 | 22.24 | 105,654 | +0.53(+2.43%) |
Oct 11, 2011 | 21.52 | 21.91 | 21.33 | 21.71 | 115,228 | +0.09(+0.40%) |
Oct 10, 2011 | 20.60 | 21.63 | 20.26 | 21.62 | 144,287 | +1.40(+6.91%) |
Oct 07, 2011 | 20.69 | 20.73 | 20.01 | 20.22 | 93,055 | -0.46(-2.21%) |
Oct 06, 2011 | 20.62 | 20.88 | 20.20 | 20.68 | 94,597 | +0.32(+1.57%) |
Oct 05, 2011 | 19.73 | 20.58 | 18.76 | 20.36 | 150,157 | +0.58(+2.92%) |
Oct 04, 2011 | 18.85 | 19.92 | 18.43 | 19.78 | 238,508 | +0.82(+4.34%) |
Oct 03, 2011 | 19.52 | 20.18 | 18.96 | 18.96 | 211,137 | -0.60(-3.07%) |
Sep 30, 2011 | 19.98 | 20.34 | 19.53 | 19.56 | 167,438 | -0.71(-3.52%) |
Sep 29, 2011 | 20.38 | 20.38 | 19.61 | 20.28 | 162,863 | +0.29(+1.45%) |
Sep 28, 2011 | 20.66 | 20.93 | 19.98 | 19.99 | 121,359 | -0.73(-3.51%) |
Sep 27, 2011 | 20.85 | 21.44 | 20.37 | 20.71 | 157,582 | +0.20(+0.97%) |
Sep 26, 2011 | 20.47 | 20.59 | 19.95 | 20.51 | 130,436 | +0.23(+1.15%) |
Sep 23, 2011 | 20.00 | 20.68 | 20.00 | 20.28 | 131,914 | +0.32(+1.62%) |
Sep 22, 2011 | 20.15 | 20.76 | 19.76 | 19.96 | 212,187 | -0.69(-3.35%) |
Sep 21, 2011 | 21.68 | 21.99 | 20.61 | 20.65 | 141,675 | -0.96(-4.46%) |
Sep 20, 2011 | 22.27 | 22.56 | 21.61 | 21.61 | 127,470 | -0.55(-2.48%) |
Sep 19, 2011 | 22.73 | 22.73 | 21.81 | 22.16 | 103,316 | -1.08(-4.65%) |
Sep 16, 2011 | 22.60 | 23.31 | 22.13 | 23.24 | 447,456 | +0.79(+3.53%) |
Sep 15, 2011 | 22.54 | 22.94 | 22.24 | 22.45 | 158,681 | +0.15(+0.68%) |
Sep 14, 2011 | 22.37 | 22.75 | 21.91 | 22.30 | 181,281 | +0.16(+0.71%) |
Sep 13, 2011 | 21.67 | 22.26 | 21.23 | 22.14 | 140,901 | +0.55(+2.53%) |
Sep 12, 2011 | 20.80 | 21.69 | 20.80 | 21.60 | 184,475 | +0.53(+2.52%) |
Sep 09, 2011 | 21.70 | 22.02 | 20.88 | 21.06 | 348,384 | -0.82(-3.76%) |
Sep 08, 2011 | 22.40 | 22.67 | 21.86 | 21.89 | 110,912 | -0.58(-2.59%) |
Sep 07, 2011 | 21.76 | 22.48 | 21.44 | 22.47 | 336,697 | +1.05(+4.88%) |
Sep 06, 2011 | 20.33 | 21.46 | 20.33 | 21.42 | 207,884 | +0.41(+1.93%) |
Sep 02, 2011 | 21.63 | 22.37 | 20.95 | 21.02 | 230,251 | -1.04(-4.73%) |
Sep 01, 2011 | 22.10 | 22.45 | 21.82 | 22.06 | 236,006 | -0.04(-0.16%) |
Aug 31, 2011 | 22.09 | 22.37 | 21.86 | 22.10 | 263,900 | +0.19(+0.87%) |
Aug 30, 2011 | 21.74 | 22.15 | 21.67 | 21.90 | 148,828 | +0.06(+0.29%) |
Aug 29, 2011 | 21.47 | 21.90 | 21.37 | 21.84 | 148,621 | +0.80(+3.79%) |
Aug 26, 2011 | 20.49 | 21.11 | 20.30 | 21.04 | 99,087 | +0.35(+1.70%) |
Aug 25, 2011 | 21.28 | 21.38 | 20.59 | 20.69 | 196,338 | -0.46(-2.16%) |
Aug 24, 2011 | 20.80 | 21.21 | 20.36 | 21.15 | 121,006 | +0.35(+1.69%) |
Aug 23, 2011 | 20.39 | 20.81 | 20.24 | 20.80 | 229,165 | +0.41(+2.03%) |
Aug 22, 2011 | 20.79 | 20.79 | 20.23 | 20.39 | 244,635 | +0.09(+0.44%) |
Aug 19, 2011 | 20.27 | 20.97 | 20.11 | 20.30 | 280,771 | -0.50(-2.42%) |
Aug 18, 2011 | 21.13 | 21.58 | 20.38 | 20.80 | 361,085 | -0.91(-4.21%) |
Aug 17, 2011 | 21.90 | 22.16 | 21.46 | 21.71 | 183,253 | -0.13(-0.61%) |
Aug 16, 2011 | 22.12 | 22.23 | 21.73 | 21.85 | 270,503 | -0.47(-2.12%) |
Aug 15, 2011 | 21.88 | 22.32 | 21.67 | 22.32 | 339,481 | +0.57(+2.60%) |
Aug 12, 2011 | 21.04 | 21.91 | 20.90 | 21.75 | 349,938 | +0.85(+4.07%) |
Aug 11, 2011 | 19.42 | 20.95 | 18.92 | 20.90 | 440,792 | +1.63(+8.47%) |
Aug 10, 2011 | 18.85 | 20.01 | 17.82 | 19.27 | 857,729 | +0.12(+0.61%) |
Aug 09, 2011 | 19.14 | 19.76 | 17.93 | 19.15 | 1,041,395 | -0.33(-1.70%) |
Aug 08, 2011 | 20.69 | 21.22 | 19.15 | 19.48 | 593,319 | -1.70(-8.02%) |
Aug 05, 2011 | 22.17 | 22.33 | 20.73 | 21.18 | 764,788 | -0.85(-3.85%) |
Aug 04, 2011 | 24.11 | 24.12 | 21.94 | 22.03 | 1,013,562 | -2.28(-9.38%) |
Aug 03, 2011 | 24.87 | 25.27 | 24.30 | 24.31 | 759,061 | -0.46(-1.84%) |
Aug 02, 2011 | 25.03 | 25.25 | 24.76 | 24.77 | 148,265 | -0.39(-1.54%) |