Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.56 | 24.71 | 24.32 | 24.34 | 172,305 | -0.59(-2.35%) |
Oct 28, 2011 | 24.90 | 24.92 | 24.77 | 24.92 | 404,722 | -0.02(-0.09%) |
Oct 27, 2011 | 24.86 | 25.00 | 24.68 | 24.95 | 192,103 | +0.52(+2.11%) |
Oct 26, 2011 | 24.46 | 24.47 | 24.11 | 24.43 | 55,548 | +0.22(+0.90%) |
Oct 25, 2011 | 24.42 | 24.42 | 24.19 | 24.21 | 96,947 | -0.30(-1.24%) |
Oct 24, 2011 | 24.43 | 24.58 | 24.43 | 24.51 | 364,947 | -0.03(-0.11%) |
Oct 21, 2011 | 24.33 | 24.55 | 24.33 | 24.54 | 293,672 | +0.44(+1.83%) |
Oct 20, 2011 | 24.07 | 24.19 | 23.89 | 24.10 | 34,864 | +0.15(+0.62%) |
Oct 19, 2011 | 24.04 | 24.18 | 23.94 | 23.95 | 93,836 | -0.15(-0.62%) |
Oct 18, 2011 | 23.82 | 24.28 | 23.70 | 24.10 | 47,303 | +0.26(+1.11%) |
Oct 17, 2011 | 23.96 | 24.04 | 23.82 | 23.84 | 125,589 | -0.31(-1.29%) |
Oct 14, 2011 | 24.20 | 24.20 | 24.04 | 24.15 | 169,636 | +0.19(+0.79%) |
Oct 13, 2011 | 23.76 | 23.96 | 23.69 | 23.96 | 103,767 | +0.09(+0.37%) |
Oct 12, 2011 | 23.80 | 23.99 | 23.80 | 23.87 | 145,783 | +0.21(+0.88%) |
Oct 11, 2011 | 23.53 | 23.70 | 23.53 | 23.66 | 45,598 | -0.06(-0.23%) |
Oct 10, 2011 | 23.68 | 23.79 | 23.61 | 23.72 | 121,153 | +0.48(+2.06%) |
Oct 07, 2011 | 23.39 | 23.49 | 23.20 | 23.24 | 558,626 | -0.08(-0.35%) |
Oct 06, 2011 | 23.11 | 23.33 | 23.09 | 23.32 | 39,489 | +0.32(+1.39%) |
Oct 05, 2011 | 22.91 | 23.00 | 22.75 | 23.00 | 53,237 | +0.03(+0.13%) |
Oct 04, 2011 | 22.41 | 22.97 | 22.28 | 22.97 | 317,639 | +0.34(+1.49%) |
Oct 03, 2011 | 22.90 | 23.09 | 22.63 | 22.63 | 154,499 | -0.35(-1.50%) |
Sep 30, 2011 | 23.06 | 23.28 | 22.97 | 22.98 | 50,608 | -0.32(-1.37%) |
Sep 29, 2011 | 23.40 | 23.53 | 23.08 | 23.30 | 64,218 | +0.20(+0.88%) |
Sep 28, 2011 | 23.56 | 23.58 | 23.05 | 23.09 | 98,159 | -0.29(-1.22%) |
Sep 27, 2011 | 23.54 | 23.69 | 23.33 | 23.38 | 63,577 | +0.14(+0.62%) |
Sep 26, 2011 | 22.89 | 23.24 | 22.77 | 23.23 | 77,844 | +0.56(+2.46%) |
Sep 23, 2011 | 22.48 | 22.75 | 22.48 | 22.68 | 43,578 | +0.07(+0.30%) |
Sep 22, 2011 | 22.48 | 22.63 | 22.32 | 22.61 | 141,055 | -0.45(-1.96%) |
Sep 21, 2011 | 23.55 | 23.55 | 23.06 | 23.06 | 111,470 | -0.47(-1.99%) |
Sep 20, 2011 | 23.52 | 23.72 | 23.46 | 23.53 | 71,913 | +0.11(+0.46%) |
Sep 19, 2011 | 23.26 | 23.51 | 23.19 | 23.42 | 51,699 | -0.28(-1.18%) |
Sep 16, 2011 | 23.76 | 23.83 | 23.64 | 23.70 | 366,329 | +0.02(+0.08%) |
Sep 15, 2011 | 23.68 | 23.70 | 23.46 | 23.68 | 71,410 | +0.14(+0.62%) |
Sep 14, 2011 | 23.19 | 23.61 | 23.09 | 23.54 | 133,406 | +0.40(+1.73%) |
Sep 13, 2011 | 23.11 | 23.18 | 22.92 | 23.14 | 84,807 | +0.03(+0.13%) |
Sep 12, 2011 | 22.86 | 23.11 | 22.74 | 23.11 | 441,911 | +0.00(+0.02%) |
Sep 09, 2011 | 23.45 | 23.45 | 23.02 | 23.10 | 91,072 | -0.55(-2.31%) |
Sep 08, 2011 | 23.72 | 23.88 | 23.62 | 23.65 | 42,869 | -0.22(-0.93%) |
Sep 07, 2011 | 23.72 | 23.87 | 23.66 | 23.87 | 117,899 | +0.33(+1.40%) |
Sep 06, 2011 | 23.20 | 23.54 | 23.11 | 23.54 | 63,240 | -0.35(-1.45%) |
Sep 02, 2011 | 23.89 | 24.04 | 23.85 | 23.89 | 49,169 | -0.24(-1.00%) |
Sep 01, 2011 | 24.27 | 24.41 | 24.09 | 24.13 | 142,467 | -0.10(-0.40%) |
Aug 31, 2011 | 24.19 | 24.34 | 24.11 | 24.23 | 56,630 | +0.21(+0.87%) |
Aug 30, 2011 | 23.91 | 24.12 | 23.79 | 24.02 | 180,768 | -0.10(-0.41%) |
Aug 29, 2011 | 24.00 | 24.12 | 23.91 | 24.12 | 53,234 | +0.43(+1.80%) |
Aug 26, 2011 | 23.45 | 23.81 | 23.14 | 23.69 | 124,752 | +0.24(+1.01%) |
Aug 25, 2011 | 23.95 | 23.95 | 23.44 | 23.45 | 284,506 | -0.52(-2.17%) |
Aug 24, 2011 | 23.89 | 24.05 | 23.75 | 23.97 | 132,331 | -0.04(-0.19%) |
Aug 23, 2011 | 23.67 | 24.02 | 23.58 | 24.02 | 585,542 | +0.51(+2.18%) |
Aug 22, 2011 | 23.94 | 23.94 | 23.46 | 23.50 | 113,073 | +0.19(+0.80%) |
Aug 19, 2011 | 23.29 | 23.76 | 23.29 | 23.32 | 124,140 | -0.20(-0.84%) |
Aug 18, 2011 | 23.59 | 23.73 | 23.34 | 23.52 | 145,880 | -0.58(-2.42%) |
Aug 17, 2011 | 24.10 | 24.27 | 24.01 | 24.10 | 199,636 | +0.20(+0.85%) |
Aug 16, 2011 | 23.76 | 24.01 | 23.66 | 23.89 | 157,507 | +0.04(+0.19%) |
Aug 15, 2011 | 23.68 | 23.86 | 23.59 | 23.85 | 277,495 | +0.31(+1.31%) |
Aug 12, 2011 | 23.56 | 23.66 | 23.39 | 23.54 | 213,559 | +0.34(+1.46%) |
Aug 11, 2011 | 22.55 | 23.48 | 22.50 | 23.20 | 340,994 | +0.68(+3.00%) |
Aug 10, 2011 | 23.05 | 23.15 | 22.53 | 22.53 | 779,512 | +1.37(+6.46%) |
Aug 09, 2011 | 23.34 | 23.43 | 21.16 | 21.16 | 601,510 | -1.40(-6.22%) |
Aug 08, 2011 | 23.15 | 23.38 | 22.43 | 22.57 | 628,989 | -1.15(-4.87%) |
Aug 05, 2011 | 23.73 | 23.81 | 22.99 | 23.72 | 258,147 | +0.44(+1.89%) |
Aug 04, 2011 | 24.00 | 24.00 | 23.18 | 23.28 | 241,803 | -0.92(-3.81%) |
Aug 03, 2011 | 24.11 | 24.22 | 23.89 | 24.20 | 182,010 | +0.10(+0.42%) |
Aug 02, 2011 | 24.34 | 24.36 | 24.10 | 24.10 | 124,873 | -0.36(-1.46%) |