Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.19 | 25.14 | 22.87 | 23.69 | 949,093 | -0.48(-1.99%) |
Oct 28, 2011 | 24.42 | 24.54 | 24.14 | 24.18 | 384,357 | -0.42(-1.71%) |
Oct 27, 2011 | 24.15 | 24.72 | 23.97 | 24.60 | 714,708 | +1.04(+4.41%) |
Oct 26, 2011 | 23.45 | 23.63 | 23.18 | 23.56 | 566,540 | +0.49(+2.11%) |
Oct 25, 2011 | 23.37 | 23.49 | 23.04 | 23.07 | 449,506 | -0.34(-1.45%) |
Oct 24, 2011 | 22.87 | 23.56 | 22.79 | 23.41 | 542,914 | +0.67(+2.94%) |
Oct 21, 2011 | 22.45 | 22.74 | 22.33 | 22.74 | 540,255 | +0.47(+2.09%) |
Oct 20, 2011 | 22.09 | 22.32 | 21.95 | 22.28 | 304,939 | +0.18(+0.82%) |
Oct 19, 2011 | 22.18 | 22.44 | 22.06 | 22.10 | 347,431 | -0.01(-0.05%) |
Oct 18, 2011 | 21.62 | 22.38 | 21.40 | 22.11 | 546,925 | +0.65(+3.01%) |
Oct 17, 2011 | 21.74 | 21.75 | 21.43 | 21.46 | 349,661 | -0.30(-1.38%) |
Oct 14, 2011 | 21.87 | 21.88 | 21.50 | 21.76 | 182,834 | +0.12(+0.56%) |
Oct 13, 2011 | 21.77 | 21.77 | 21.53 | 21.64 | 286,427 | -0.19(-0.85%) |
Oct 12, 2011 | 21.72 | 21.98 | 21.63 | 21.83 | 352,780 | +0.26(+1.22%) |
Oct 11, 2011 | 21.74 | 21.76 | 21.45 | 21.57 | 398,967 | -0.30(-1.38%) |
Oct 10, 2011 | 21.70 | 21.90 | 21.53 | 21.87 | 341,344 | +0.54(+2.51%) |
Oct 07, 2011 | 21.88 | 21.93 | 21.31 | 21.33 | 345,229 | -0.48(-2.21%) |
Oct 06, 2011 | 21.78 | 21.84 | 21.59 | 21.81 | 310,935 | +0.16(+0.76%) |
Oct 05, 2011 | 21.34 | 21.71 | 21.11 | 21.65 | 374,728 | +0.38(+1.78%) |
Oct 04, 2011 | 20.25 | 21.28 | 20.25 | 21.27 | 660,014 | +0.85(+4.15%) |
Oct 03, 2011 | 21.31 | 21.52 | 20.39 | 20.42 | 702,157 | -0.56(-2.69%) |
Sep 30, 2011 | 20.90 | 21.45 | 20.90 | 20.99 | 551,876 | -0.21(-1.01%) |
Sep 29, 2011 | 21.01 | 21.20 | 20.80 | 21.20 | 352,941 | +0.62(+3.03%) |
Sep 28, 2011 | 21.05 | 21.23 | 20.57 | 20.58 | 390,077 | -0.42(-1.98%) |
Sep 27, 2011 | 20.64 | 21.24 | 20.57 | 20.99 | 522,173 | +0.57(+2.79%) |
Sep 26, 2011 | 20.10 | 20.45 | 19.96 | 20.42 | 238,045 | +0.49(+2.47%) |
Sep 23, 2011 | 19.93 | 20.04 | 19.82 | 19.93 | 473,336 | -0.13(-0.65%) |
Sep 22, 2011 | 19.82 | 20.19 | 19.77 | 20.06 | 509,337 | -0.03(-0.16%) |
Sep 21, 2011 | 20.95 | 20.97 | 20.09 | 20.09 | 462,634 | -0.91(-4.35%) |
Sep 20, 2011 | 20.96 | 21.38 | 20.96 | 21.01 | 329,475 | +0.13(+0.63%) |
Sep 19, 2011 | 20.75 | 21.05 | 20.72 | 20.88 | 306,495 | -0.23(-1.09%) |
Sep 16, 2011 | 21.19 | 21.41 | 21.07 | 21.11 | 539,519 | -0.08(-0.36%) |
Sep 15, 2011 | 21.23 | 21.26 | 20.94 | 21.18 | 386,274 | +0.12(+0.57%) |
Sep 14, 2011 | 21.02 | 21.26 | 20.71 | 21.06 | 329,362 | +0.09(+0.42%) |
Sep 13, 2011 | 20.76 | 21.02 | 20.62 | 20.97 | 471,875 | +0.32(+1.54%) |
Sep 12, 2011 | 20.13 | 20.69 | 20.13 | 20.66 | 1,228,895 | +0.27(+1.35%) |
Sep 09, 2011 | 20.83 | 20.89 | 20.33 | 20.38 | 1,248,722 | -0.55(-2.63%) |
Sep 08, 2011 | 20.91 | 21.28 | 20.87 | 20.93 | 1,446,235 | -0.18(-0.84%) |
Sep 07, 2011 | 20.52 | 21.14 | 20.46 | 21.11 | 490,781 | +0.80(+3.95%) |
Sep 06, 2011 | 19.97 | 20.45 | 19.76 | 20.31 | 375,737 | -0.21(-1.02%) |
Sep 02, 2011 | 20.70 | 20.97 | 20.48 | 20.52 | 336,294 | -0.58(-2.76%) |
Sep 01, 2011 | 21.27 | 21.48 | 21.09 | 21.10 | 500,299 | -0.19(-0.89%) |
Aug 31, 2011 | 21.24 | 21.53 | 21.11 | 21.29 | 597,926 | +0.12(+0.59%) |
Aug 30, 2011 | 21.06 | 21.31 | 20.86 | 21.16 | 240,062 | -0.05(-0.25%) |
Aug 29, 2011 | 20.43 | 21.22 | 20.43 | 21.22 | 323,438 | +1.03(+5.13%) |
Aug 26, 2011 | 19.88 | 20.31 | 19.61 | 20.18 | 258,783 | +0.17(+0.83%) |
Aug 25, 2011 | 20.60 | 20.73 | 19.83 | 20.02 | 189,095 | -0.44(-2.16%) |
Aug 24, 2011 | 20.16 | 20.58 | 20.12 | 20.46 | 288,958 | +0.22(+1.06%) |
Aug 23, 2011 | 19.61 | 20.28 | 19.50 | 20.24 | 483,327 | +0.67(+3.41%) |
Aug 22, 2011 | 19.95 | 20.06 | 19.51 | 19.57 | 336,011 | +0.08(+0.41%) |
Aug 19, 2011 | 19.34 | 19.85 | 19.34 | 19.49 | 297,971 | -0.11(-0.55%) |
Aug 18, 2011 | 19.84 | 20.04 | 19.46 | 19.60 | 481,209 | -0.73(-3.58%) |
Aug 17, 2011 | 20.31 | 20.52 | 20.23 | 20.33 | 262,645 | +0.10(+0.51%) |
Aug 16, 2011 | 20.18 | 20.50 | 19.99 | 20.23 | 697,708 | -0.17(-0.82%) |
Aug 15, 2011 | 20.11 | 20.51 | 20.04 | 20.39 | 519,426 | +0.37(+1.86%) |
Aug 12, 2011 | 20.45 | 20.45 | 19.89 | 20.02 | 407,318 | -0.31(-1.51%) |
Aug 11, 2011 | 18.81 | 20.48 | 18.81 | 20.33 | 836,849 | +1.79(+9.65%) |
Aug 10, 2011 | 19.23 | 19.37 | 18.52 | 18.54 | 486,905 | -1.05(-5.34%) |
Aug 09, 2011 | 19.33 | 19.61 | 18.22 | 19.58 | 728,552 | +1.34(+7.35%) |
Aug 08, 2011 | 19.33 | 19.62 | 18.24 | 18.24 | 645,085 | -1.44(-7.33%) |
Aug 05, 2011 | 19.93 | 19.99 | 19.29 | 19.69 | 656,052 | -0.10(-0.52%) |
Aug 04, 2011 | 20.11 | 20.32 | 19.78 | 19.79 | 700,956 | -0.51(-2.50%) |
Aug 03, 2011 | 20.32 | 20.35 | 20.07 | 20.30 | 511,929 | -0.06(-0.29%) |
Aug 02, 2011 | 20.83 | 21.18 | 20.35 | 20.35 | 491,458 | -0.48(-2.33%) |