Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 20.99 | 21.16 | 20.62 | 20.83 | 817,486 | -0.51(-2.39%) |
Oct 28, 2011 | 21.42 | 21.58 | 21.13 | 21.34 | 615,625 | -0.21(-0.95%) |
Oct 27, 2011 | 20.97 | 21.90 | 20.94 | 21.54 | 1,504,415 | +1.23(+6.04%) |
Oct 26, 2011 | 20.58 | 20.58 | 19.87 | 20.32 | 732,186 | -0.01(-0.06%) |
Oct 25, 2011 | 20.68 | 20.70 | 20.29 | 20.33 | 579,032 | -0.36(-1.76%) |
Oct 24, 2011 | 20.01 | 20.73 | 20.01 | 20.70 | 773,485 | +0.70(+3.48%) |
Oct 21, 2011 | 20.01 | 20.12 | 19.72 | 20.00 | 1,105,009 | +0.19(+0.97%) |
Oct 20, 2011 | 19.96 | 20.14 | 19.19 | 19.81 | 1,612,499 | -0.48(-2.36%) |
Oct 19, 2011 | 20.30 | 20.91 | 20.23 | 20.28 | 878,120 | -0.11(-0.52%) |
Oct 18, 2011 | 19.91 | 20.49 | 19.60 | 20.39 | 944,129 | +0.54(+2.74%) |
Oct 17, 2011 | 20.29 | 20.29 | 19.71 | 19.85 | 864,745 | -0.60(-2.95%) |
Oct 14, 2011 | 20.40 | 20.55 | 20.24 | 20.45 | 374,783 | +0.30(+1.48%) |
Oct 13, 2011 | 20.03 | 20.20 | 19.84 | 20.15 | 524,872 | -0.06(-0.30%) |
Oct 12, 2011 | 19.95 | 20.40 | 19.88 | 20.21 | 736,858 | +0.48(+2.42%) |
Oct 11, 2011 | 19.49 | 19.86 | 19.49 | 19.73 | 866,477 | +0.09(+0.44%) |
Oct 10, 2011 | 19.41 | 19.65 | 19.26 | 19.65 | 714,110 | +0.55(+2.88%) |
Oct 07, 2011 | 19.24 | 19.28 | 18.82 | 19.10 | 1,129,956 | -0.12(-0.62%) |
Oct 06, 2011 | 19.00 | 19.26 | 18.99 | 19.22 | 714,522 | +0.48(+2.59%) |
Oct 05, 2011 | 18.32 | 18.88 | 18.25 | 18.73 | 1,005,596 | +0.33(+1.77%) |
Oct 04, 2011 | 17.72 | 18.42 | 17.32 | 18.41 | 1,383,738 | +0.27(+1.46%) |
Oct 03, 2011 | 18.54 | 18.72 | 18.11 | 18.14 | 1,259,815 | -0.59(-3.15%) |
Sep 30, 2011 | 19.10 | 19.36 | 18.73 | 18.73 | 1,170,731 | -0.62(-3.22%) |
Sep 29, 2011 | 19.44 | 19.57 | 18.94 | 19.36 | 1,148,565 | +0.23(+1.18%) |
Sep 28, 2011 | 19.70 | 19.89 | 19.10 | 19.13 | 1,163,305 | -0.56(-2.83%) |
Sep 27, 2011 | 19.87 | 20.07 | 19.59 | 19.69 | 1,897,541 | +0.15(+0.78%) |
Sep 26, 2011 | 19.82 | 19.91 | 19.35 | 19.53 | 1,269,886 | -0.17(-0.88%) |
Sep 23, 2011 | 20.06 | 20.16 | 19.61 | 19.71 | 1,438,164 | -0.36(-1.82%) |
Sep 22, 2011 | 19.77 | 20.16 | 19.63 | 20.07 | 2,073,513 | -0.09(-0.43%) |
Sep 21, 2011 | 20.81 | 20.92 | 20.14 | 20.16 | 562,270 | -0.62(-3.00%) |
Sep 20, 2011 | 21.09 | 21.26 | 20.77 | 20.78 | 517,603 | -0.15(-0.73%) |
Sep 19, 2011 | 20.96 | 21.02 | 20.69 | 20.93 | 488,616 | -0.37(-1.74%) |
Sep 16, 2011 | 21.40 | 21.56 | 21.15 | 21.31 | 882,927 | -0.01(-0.03%) |
Sep 15, 2011 | 21.24 | 21.36 | 21.03 | 21.31 | 651,260 | +0.27(+1.29%) |
Sep 14, 2011 | 20.82 | 21.21 | 20.48 | 21.04 | 522,405 | +0.38(+1.83%) |
Sep 13, 2011 | 20.56 | 20.78 | 20.38 | 20.66 | 597,874 | +0.14(+0.68%) |
Sep 12, 2011 | 20.46 | 20.66 | 20.07 | 20.52 | 923,919 | -0.11(-0.51%) |
Sep 09, 2011 | 20.74 | 20.80 | 20.46 | 20.63 | 1,457,359 | -0.28(-1.33%) |
Sep 08, 2011 | 20.95 | 21.31 | 20.82 | 20.91 | 1,904,434 | -0.19(-0.88%) |
Sep 07, 2011 | 20.81 | 21.15 | 20.78 | 21.09 | 918,197 | +0.58(+2.85%) |
Sep 06, 2011 | 19.97 | 20.74 | 19.77 | 20.51 | 2,220,301 | +0.10(+0.49%) |
Sep 02, 2011 | 20.30 | 20.74 | 20.17 | 20.41 | 1,790,862 | -0.31(-1.47%) |
Sep 01, 2011 | 20.90 | 21.00 | 20.65 | 20.72 | 1,928,721 | -0.25(-1.17%) |
Aug 31, 2011 | 20.62 | 21.14 | 20.58 | 20.96 | 1,434,134 | +0.45(+2.20%) |
Aug 30, 2011 | 20.30 | 20.60 | 20.25 | 20.51 | 651,780 | +0.11(+0.55%) |
Aug 29, 2011 | 19.69 | 20.46 | 19.62 | 20.40 | 779,024 | +0.92(+4.74%) |
Aug 26, 2011 | 19.00 | 19.55 | 18.72 | 19.47 | 580,317 | +0.34(+1.77%) |
Aug 25, 2011 | 19.52 | 19.60 | 18.94 | 19.14 | 630,704 | -0.22(-1.13%) |
Aug 24, 2011 | 18.91 | 19.40 | 18.87 | 19.36 | 465,937 | +0.44(+2.32%) |
Aug 23, 2011 | 18.49 | 18.92 | 18.33 | 18.92 | 662,470 | +0.39(+2.11%) |
Aug 22, 2011 | 19.09 | 19.19 | 18.45 | 18.53 | 533,491 | -0.08(-0.43%) |
Aug 19, 2011 | 18.58 | 19.00 | 18.58 | 18.61 | 610,783 | -0.16(-0.85%) |
Aug 18, 2011 | 19.19 | 19.30 | 18.63 | 18.76 | 687,961 | -0.93(-4.72%) |
Aug 17, 2011 | 19.73 | 19.93 | 19.64 | 19.69 | 600,008 | +0.05(+0.24%) |
Aug 16, 2011 | 19.55 | 19.75 | 19.44 | 19.65 | 547,302 | -0.11(-0.53%) |
Aug 15, 2011 | 19.42 | 19.76 | 19.42 | 19.75 | 507,446 | +0.45(+2.31%) |
Aug 12, 2011 | 19.10 | 19.51 | 19.07 | 19.31 | 671,317 | +0.20(+1.07%) |
Aug 11, 2011 | 18.56 | 19.31 | 18.44 | 19.10 | 1,011,480 | +0.62(+3.38%) |
Aug 10, 2011 | 18.71 | 19.00 | 18.45 | 18.48 | 1,096,437 | -0.72(-3.73%) |
Aug 09, 2011 | 19.11 | 19.20 | 18.20 | 19.19 | 1,302,702 | +0.78(+4.21%) |
Aug 08, 2011 | 19.11 | 19.38 | 18.42 | 18.42 | 1,389,677 | -1.23(-6.25%) |
Aug 05, 2011 | 19.99 | 20.05 | 19.33 | 19.65 | 1,626,228 | -0.11(-0.53%) |
Aug 04, 2011 | 20.46 | 20.58 | 19.75 | 19.75 | 1,379,954 | -0.82(-3.99%) |
Aug 03, 2011 | 20.70 | 20.78 | 20.40 | 20.57 | 1,150,248 | -0.09(-0.41%) |
Aug 02, 2011 | 20.88 | 21.00 | 20.60 | 20.66 | 876,903 | -0.35(-1.66%) |