Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.40 | 22.40 | 22.18 | 22.21 | 13,131 | -0.31(-1.38%) |
Oct 28, 2011 | 22.37 | 22.54 | 22.37 | 22.52 | 2,832 | +0.05(+0.24%) |
Oct 27, 2011 | 22.15 | 22.58 | 22.15 | 22.47 | 1,775 | +0.75(+3.44%) |
Oct 26, 2011 | 21.75 | 21.75 | 21.45 | 21.72 | 2,129 | +0.02(+0.10%) |
Oct 25, 2011 | 21.95 | 21.95 | 21.70 | 21.70 | 552 | -0.34(-1.53%) |
Oct 24, 2011 | 21.79 | 22.03 | 21.79 | 22.03 | 2,814 | +0.36(+1.68%) |
Oct 21, 2011 | 21.49 | 21.67 | 21.49 | 21.67 | 2,189 | +0.54(+2.55%) |
Oct 20, 2011 | 21.13 | 21.13 | 21.13 | 21.13 | 218 | -0.04(-0.17%) |
Oct 19, 2011 | 21.17 | 21.17 | 21.11 | 21.17 | 582 | -0.28(-1.32%) |
Oct 18, 2011 | 21.13 | 21.45 | 20.94 | 21.45 | 1,367 | +0.25(+1.16%) |
Oct 17, 2011 | 21.45 | 21.45 | 21.20 | 21.20 | 3,727 | -0.17(-0.81%) |
Oct 14, 2011 | 21.28 | 21.38 | 21.28 | 21.38 | 2,843 | +0.32(+1.52%) |
Oct 13, 2011 | 20.76 | 21.06 | 20.76 | 21.06 | 1,131 | +0.04(+0.17%) |
Oct 12, 2011 | 20.86 | 21.03 | 20.86 | 21.02 | 3,050 | +0.30(+1.45%) |
Oct 11, 2011 | 20.54 | 20.73 | 20.54 | 20.72 | 1,137 | +0.10(+0.50%) |
Oct 10, 2011 | 20.56 | 20.62 | 20.52 | 20.62 | 5,596 | +0.32(+1.58%) |
Oct 07, 2011 | 20.21 | 20.30 | 20.21 | 20.30 | 7,975 | +0.17(+0.86%) |
Oct 06, 2011 | 19.83 | 20.12 | 19.83 | 20.12 | 964 | +0.28(+1.43%) |
Oct 05, 2011 | 19.60 | 19.84 | 19.56 | 19.84 | 7,621 | +1.02(+5.44%) |
Oct 04, 2011 | 18.82 | 19.09 | 18.48 | 18.82 | 4,412 | -0.20(-1.06%) |
Oct 03, 2011 | 19.50 | 19.68 | 19.02 | 19.02 | 5,910 | -0.59(-3.01%) |
Sep 30, 2011 | 19.70 | 19.86 | 19.61 | 19.61 | 2,991 | -0.28(-1.40%) |
Sep 29, 2011 | 20.05 | 20.05 | 19.70 | 19.89 | 2,350 | -0.30(-1.49%) |
Sep 28, 2011 | 20.60 | 20.60 | 20.19 | 20.19 | 3,116 | -0.57(-2.75%) |
Sep 27, 2011 | 20.67 | 20.76 | 20.67 | 20.76 | 1,296 | +0.43(+2.11%) |
Sep 26, 2011 | 20.18 | 20.33 | 19.98 | 20.33 | 1,194 | +0.33(+1.65%) |
Sep 23, 2011 | 19.92 | 20.05 | 19.85 | 20.00 | 14,810 | +0.13(+0.66%) |
Sep 22, 2011 | 19.84 | 20.10 | 19.78 | 19.87 | 4,546 | -1.14(-5.44%) |
Sep 21, 2011 | 21.06 | 21.06 | 21.01 | 21.01 | 1,203 | -0.16(-0.74%) |
Sep 20, 2011 | 21.21 | 21.38 | 21.17 | 21.17 | 2,810 | +0.07(+0.33%) |
Sep 19, 2011 | 21.05 | 21.10 | 21.03 | 21.10 | 2,504 | -0.37(-1.72%) |
Sep 16, 2011 | 21.47 | 21.47 | 21.47 | 21.47 | 317 | +0.23(+1.08%) |
Sep 15, 2011 | 21.29 | 21.29 | 21.18 | 21.24 | 6,233 | +0.04(+0.20%) |
Sep 14, 2011 | 20.83 | 21.20 | 20.83 | 21.20 | 2,538 | +0.63(+3.04%) |
Sep 13, 2011 | 20.47 | 20.60 | 20.44 | 20.57 | 21,215 | +0.29(+1.41%) |
Sep 12, 2011 | 20.14 | 20.29 | 20.14 | 20.29 | 839 | -0.10(-0.51%) |
Sep 09, 2011 | 20.54 | 20.54 | 20.39 | 20.39 | 1,093 | -0.61(-2.90%) |
Sep 08, 2011 | 21.19 | 21.22 | 21.00 | 21.00 | 3,062 | -0.12(-0.58%) |
Sep 07, 2011 | 20.84 | 21.17 | 20.84 | 21.12 | 4,948 | +0.69(+3.40%) |
Sep 06, 2011 | 20.20 | 20.43 | 20.20 | 20.43 | 13,623 | -0.23(-1.11%) |
Sep 02, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 218 | -0.59(-2.79%) |
Sep 01, 2011 | 21.62 | 21.62 | 21.25 | 21.25 | 619 | -0.39(-1.78%) |
Aug 31, 2011 | 21.71 | 21.71 | 21.61 | 21.63 | 902 | +0.35(+1.63%) |
Aug 30, 2011 | 21.25 | 21.47 | 21.23 | 21.29 | 3,352 | +0.09(+0.43%) |
Aug 29, 2011 | 20.99 | 21.19 | 20.99 | 21.19 | 2,892 | +0.57(+2.75%) |
Aug 26, 2011 | 20.23 | 20.63 | 20.16 | 20.63 | 4,188 | +0.31(+1.53%) |
Aug 25, 2011 | 20.39 | 20.46 | 20.32 | 20.32 | 1,265 | -0.26(-1.24%) |
Aug 24, 2011 | 20.47 | 20.59 | 20.37 | 20.57 | 22,713 | +0.37(+1.81%) |
Aug 23, 2011 | 19.80 | 20.22 | 19.74 | 20.21 | 4,211 | +0.43(+2.17%) |
Aug 22, 2011 | 20.22 | 20.24 | 19.78 | 19.78 | 3,937 | -0.04(-0.18%) |
Aug 19, 2011 | 19.99 | 20.34 | 19.81 | 19.81 | 5,675 | -0.39(-1.95%) |
Aug 18, 2011 | 20.70 | 20.70 | 20.12 | 20.21 | 3,256 | -0.94(-4.45%) |
Aug 17, 2011 | 21.46 | 21.46 | 21.15 | 21.15 | 1,804 | -0.20(-0.93%) |
Aug 16, 2011 | 21.38 | 21.38 | 21.16 | 21.35 | 7,067 | -0.08(-0.39%) |
Aug 15, 2011 | 21.16 | 21.45 | 21.16 | 21.43 | 9,475 | +0.60(+2.90%) |
Aug 12, 2011 | 20.91 | 21.03 | 20.81 | 20.83 | 2,518 | -0.09(-0.44%) |
Aug 11, 2011 | 20.06 | 20.92 | 20.06 | 20.92 | 2,077 | +1.11(+5.58%) |
Aug 10, 2011 | 20.06 | 20.24 | 19.80 | 19.81 | 3,948 | -0.03(-0.18%) |
Aug 09, 2011 | 19.14 | 20.10 | 19.14 | 19.85 | 9,172 | +0.31(+1.58%) |
Aug 08, 2011 | 20.24 | 20.32 | 19.32 | 19.54 | 54,702 | -1.32(-6.31%) |
Aug 05, 2011 | 21.20 | 21.21 | 20.23 | 20.86 | 13,446 | -0.21(-1.00%) |
Aug 04, 2011 | 21.74 | 21.76 | 21.07 | 21.07 | 17,224 | -1.00(-4.53%) |
Aug 03, 2011 | 21.90 | 22.07 | 21.50 | 22.07 | 16,088 | +0.22(+1.03%) |
Aug 02, 2011 | 22.44 | 22.44 | 21.84 | 21.84 | 75,583 | -0.70(-3.13%) |