Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.60 | 22.46 | 21.60 | 22.28 | 174,585 | +0.28(+1.27%) |
Oct 28, 2011 | 22.35 | 22.56 | 21.94 | 22.00 | 203,436 | -0.46(-2.04%) |
Oct 27, 2011 | 22.29 | 22.96 | 21.35 | 22.46 | 350,070 | +0.13(+0.57%) |
Oct 26, 2011 | 22.26 | 22.53 | 21.89 | 22.33 | 143,294 | +0.38(+1.74%) |
Oct 25, 2011 | 22.32 | 22.43 | 21.88 | 21.95 | 102,032 | -0.56(-2.49%) |
Oct 24, 2011 | 22.06 | 22.57 | 21.88 | 22.51 | 93,862 | +0.54(+2.47%) |
Oct 21, 2011 | 21.87 | 22.11 | 21.68 | 21.97 | 130,489 | +0.32(+1.47%) |
Oct 20, 2011 | 22.06 | 22.14 | 21.39 | 21.65 | 136,883 | -0.34(-1.56%) |
Oct 19, 2011 | 21.70 | 22.22 | 21.59 | 21.99 | 181,400 | +0.31(+1.41%) |
Oct 18, 2011 | 21.33 | 21.88 | 21.11 | 21.69 | 155,873 | +0.39(+1.83%) |
Oct 17, 2011 | 21.70 | 21.70 | 21.18 | 21.30 | 245,217 | -0.59(-2.67%) |
Oct 14, 2011 | 21.67 | 22.08 | 21.35 | 21.88 | 161,343 | +0.50(+2.34%) |
Oct 13, 2011 | 20.83 | 21.54 | 20.63 | 21.38 | 179,124 | +0.47(+2.23%) |
Oct 12, 2011 | 20.83 | 21.11 | 20.63 | 20.92 | 86,850 | +0.31(+1.52%) |
Oct 11, 2011 | 20.60 | 20.79 | 20.31 | 20.60 | 107,971 | -0.06(-0.29%) |
Oct 10, 2011 | 20.61 | 20.90 | 20.32 | 20.66 | 154,514 | +0.44(+2.18%) |
Oct 07, 2011 | 20.26 | 20.58 | 19.89 | 20.22 | 168,164 | -0.02(-0.08%) |
Oct 06, 2011 | 20.04 | 20.49 | 19.88 | 20.24 | 134,446 | +0.03(+0.13%) |
Oct 05, 2011 | 19.74 | 20.30 | 19.61 | 20.21 | 155,681 | +0.48(+2.45%) |
Oct 04, 2011 | 18.27 | 19.74 | 18.16 | 19.73 | 269,391 | +1.31(+7.09%) |
Oct 03, 2011 | 19.31 | 19.67 | 18.41 | 18.42 | 333,683 | -1.09(-5.61%) |
Sep 30, 2011 | 19.11 | 20.13 | 19.00 | 19.52 | 324,023 | +0.07(+0.35%) |
Sep 29, 2011 | 19.88 | 20.14 | 19.07 | 19.45 | 135,552 | +0.03(+0.17%) |
Sep 28, 2011 | 19.46 | 19.87 | 19.20 | 19.42 | 256,164 | -0.12(-0.61%) |
Sep 27, 2011 | 19.02 | 19.75 | 18.92 | 19.53 | 163,081 | +0.91(+4.87%) |
Sep 26, 2011 | 18.45 | 18.81 | 18.19 | 18.63 | 149,263 | +0.33(+1.81%) |
Sep 23, 2011 | 17.67 | 18.58 | 17.67 | 18.30 | 226,796 | +0.64(+3.65%) |
Sep 22, 2011 | 17.70 | 18.25 | 17.40 | 17.65 | 226,872 | -0.59(-3.21%) |
Sep 21, 2011 | 19.23 | 19.35 | 18.21 | 18.24 | 110,145 | -0.96(-4.99%) |
Sep 20, 2011 | 19.73 | 20.04 | 19.18 | 19.20 | 83,550 | -0.43(-2.20%) |
Sep 19, 2011 | 19.54 | 19.88 | 19.13 | 19.63 | 102,555 | -0.31(-1.57%) |
Sep 16, 2011 | 20.09 | 20.15 | 19.85 | 19.94 | 142,624 | +0.01(+0.04%) |
Sep 15, 2011 | 19.55 | 20.05 | 19.31 | 19.93 | 124,548 | +0.41(+2.08%) |
Sep 14, 2011 | 19.24 | 19.81 | 18.88 | 19.53 | 171,512 | +0.50(+2.63%) |
Sep 13, 2011 | 18.68 | 19.16 | 18.65 | 19.03 | 262,006 | +0.42(+2.28%) |
Sep 12, 2011 | 18.17 | 18.63 | 18.09 | 18.60 | 270,713 | +0.09(+0.50%) |
Sep 09, 2011 | 18.86 | 19.10 | 18.13 | 18.51 | 188,897 | -0.58(-3.02%) |
Sep 08, 2011 | 19.30 | 19.53 | 18.98 | 19.09 | 253,785 | -0.38(-1.96%) |
Sep 07, 2011 | 19.38 | 19.70 | 19.28 | 19.47 | 349,179 | +0.43(+2.27%) |
Sep 06, 2011 | 18.41 | 19.11 | 17.89 | 19.03 | 143,064 | +0.03(+0.18%) |
Sep 02, 2011 | 19.14 | 21.00 | 19.00 | 19.00 | 191,289 | -0.56(-2.86%) |
Sep 01, 2011 | 19.85 | 20.15 | 19.39 | 19.56 | 163,489 | -0.33(-1.66%) |
Aug 31, 2011 | 20.19 | 20.32 | 19.72 | 19.89 | 209,926 | -0.14(-0.72%) |
Aug 30, 2011 | 19.98 | 20.20 | 19.64 | 20.04 | 355,987 | -0.07(-0.34%) |
Aug 29, 2011 | 20.15 | 20.54 | 19.85 | 20.10 | 201,527 | +0.22(+1.11%) |
Aug 26, 2011 | 19.25 | 19.93 | 19.11 | 19.88 | 135,674 | +0.49(+2.54%) |
Aug 25, 2011 | 19.78 | 19.78 | 19.24 | 19.39 | 156,741 | -0.28(-1.42%) |
Aug 24, 2011 | 19.25 | 20.02 | 18.91 | 19.67 | 168,738 | +0.05(+0.26%) |
Aug 23, 2011 | 18.59 | 19.70 | 18.25 | 19.62 | 560,158 | +1.09(+5.86%) |
Aug 22, 2011 | 19.04 | 19.24 | 18.44 | 18.53 | 175,330 | -0.04(-0.23%) |
Aug 19, 2011 | 18.10 | 18.92 | 18.10 | 18.58 | 212,234 | +0.14(+0.74%) |
Aug 18, 2011 | 18.99 | 19.01 | 18.37 | 18.44 | 317,886 | -1.09(-5.60%) |
Aug 17, 2011 | 19.73 | 19.99 | 19.29 | 19.53 | 89,549 | -0.10(-0.52%) |
Aug 16, 2011 | 19.67 | 19.89 | 19.36 | 19.64 | 101,780 | -0.26(-1.32%) |
Aug 15, 2011 | 19.91 | 20.24 | 19.62 | 19.90 | 56,363 | +0.18(+0.90%) |
Aug 12, 2011 | 19.40 | 19.78 | 18.93 | 19.72 | 170,767 | +0.48(+2.51%) |
Aug 11, 2011 | 18.48 | 19.53 | 18.36 | 19.24 | 237,240 | +0.85(+4.61%) |
Aug 10, 2011 | 19.26 | 19.43 | 18.33 | 18.39 | 309,948 | -1.32(-6.71%) |
Aug 09, 2011 | 19.70 | 19.82 | 18.36 | 19.71 | 279,279 | +0.90(+4.78%) |
Aug 08, 2011 | 19.98 | 20.50 | 18.81 | 18.81 | 230,319 | -1.68(-8.20%) |
Aug 05, 2011 | 21.13 | 21.13 | 19.93 | 20.49 | 287,742 | -0.33(-1.59%) |
Aug 04, 2011 | 21.84 | 22.05 | 20.82 | 20.82 | 211,610 | -1.19(-5.39%) |
Aug 03, 2011 | 21.58 | 22.04 | 20.60 | 22.01 | 423,643 | +0.59(+2.73%) |
Aug 02, 2011 | 22.05 | 22.16 | 21.41 | 21.43 | 349,224 | -0.64(-2.92%) |