Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.00 | 21.11 | 20.58 | 20.60 | 63,987 | -0.52(-2.46%) |
Oct 28, 2011 | 20.35 | 21.16 | 19.96 | 21.12 | 137,646 | +0.48(+2.33%) |
Oct 27, 2011 | 20.50 | 20.77 | 20.18 | 20.64 | 218,608 | +0.54(+2.70%) |
Oct 26, 2011 | 20.15 | 20.24 | 19.99 | 20.09 | 121,168 | +0.11(+0.54%) |
Oct 25, 2011 | 20.12 | 20.14 | 19.96 | 19.99 | 92,798 | -0.17(-0.83%) |
Oct 24, 2011 | 19.77 | 20.22 | 19.76 | 20.15 | 123,922 | +0.27(+1.35%) |
Oct 21, 2011 | 19.88 | 20.01 | 19.79 | 19.89 | 54,403 | +0.08(+0.39%) |
Oct 20, 2011 | 19.76 | 19.82 | 19.51 | 19.81 | 82,607 | -0.05(-0.27%) |
Oct 19, 2011 | 20.38 | 20.38 | 19.82 | 19.86 | 65,677 | -0.35(-1.74%) |
Oct 18, 2011 | 19.93 | 20.25 | 19.89 | 20.22 | 27,071 | +0.24(+1.19%) |
Oct 17, 2011 | 20.13 | 20.25 | 19.96 | 19.98 | 55,601 | -0.50(-2.43%) |
Oct 14, 2011 | 20.33 | 20.48 | 20.22 | 20.48 | 192,140 | +0.31(+1.55%) |
Oct 13, 2011 | 20.25 | 20.33 | 20.05 | 20.16 | 65,931 | +0.05(+0.27%) |
Oct 12, 2011 | 19.92 | 20.51 | 19.80 | 20.11 | 143,625 | +0.02(+0.11%) |
Oct 11, 2011 | 19.95 | 20.09 | 19.95 | 20.09 | 37,681 | +0.16(+0.81%) |
Oct 10, 2011 | 20.18 | 20.19 | 19.86 | 19.92 | 127,974 | -0.03(-0.15%) |
Oct 07, 2011 | 19.84 | 20.12 | 19.73 | 19.96 | 198,331 | +0.41(+2.11%) |
Oct 06, 2011 | 19.58 | 19.74 | 19.40 | 19.54 | 134,042 | +0.29(+1.51%) |
Oct 05, 2011 | 19.06 | 19.34 | 18.87 | 19.25 | 160,833 | +0.48(+2.57%) |
Oct 04, 2011 | 18.56 | 18.85 | 18.39 | 18.77 | 321,362 | +0.20(+1.07%) |
Oct 03, 2011 | 18.72 | 18.82 | 18.35 | 18.57 | 161,078 | -0.10(-0.53%) |
Sep 30, 2011 | 18.95 | 19.00 | 18.55 | 18.67 | 121,600 | -0.39(-2.05%) |
Sep 29, 2011 | 19.14 | 19.31 | 18.95 | 19.06 | 201,145 | -0.05(-0.28%) |
Sep 28, 2011 | 19.44 | 19.44 | 19.11 | 19.11 | 523,285 | -0.34(-1.77%) |
Sep 27, 2011 | 19.60 | 19.63 | 19.39 | 19.46 | 13,369,422 | +0.08(+0.43%) |
Sep 26, 2011 | 19.14 | 19.45 | 18.82 | 19.37 | 255,324 | +0.24(+1.24%) |
Sep 23, 2011 | 18.60 | 19.21 | 18.60 | 19.14 | 188,206 | +0.48(+2.58%) |
Sep 22, 2011 | 18.34 | 19.07 | 18.26 | 18.66 | 1,242,732 | -0.29(-1.53%) |
Sep 21, 2011 | 19.35 | 19.47 | 18.84 | 18.95 | 408,572 | -0.69(-3.50%) |
Sep 20, 2011 | 19.78 | 19.78 | 19.55 | 19.63 | 190,140 | -0.18(-0.89%) |
Sep 19, 2011 | 20.02 | 20.02 | 19.36 | 19.81 | 394,291 | -0.59(-2.91%) |
Sep 16, 2011 | 20.45 | 20.60 | 20.31 | 20.40 | 98,500 | -0.13(-0.64%) |
Sep 15, 2011 | 20.67 | 20.67 | 20.39 | 20.54 | 482,082 | +0.15(+0.75%) |
Sep 14, 2011 | 20.48 | 20.48 | 20.18 | 20.38 | 359,538 | -0.07(-0.34%) |
Sep 13, 2011 | 20.50 | 20.61 | 20.44 | 20.45 | 389,206 | -0.01(-0.04%) |
Sep 12, 2011 | 20.77 | 20.87 | 20.30 | 20.46 | 266,791 | -0.46(-2.19%) |
Sep 09, 2011 | 20.94 | 20.95 | 20.76 | 20.92 | 692,392 | -0.15(-0.69%) |
Sep 08, 2011 | 21.13 | 21.29 | 21.06 | 21.06 | 613,782 | -0.13(-0.61%) |
Sep 07, 2011 | 21.06 | 21.25 | 21.06 | 21.19 | 252,515 | -0.07(-0.32%) |
Sep 06, 2011 | 21.19 | 21.26 | 21.03 | 21.26 | 185,626 | -0.37(-1.70%) |
Sep 02, 2011 | 21.55 | 21.64 | 21.29 | 21.63 | 284,278 | -0.23(-1.05%) |
Sep 01, 2011 | 21.93 | 22.04 | 21.82 | 21.86 | 162,526 | -0.31(-1.38%) |
Aug 31, 2011 | 22.12 | 22.19 | 22.06 | 22.16 | 168,184 | +0.03(+0.14%) |
Aug 30, 2011 | 22.17 | 22.23 | 22.12 | 22.13 | 119,419 | +0.04(+0.17%) |
Aug 29, 2011 | 22.09 | 22.13 | 22.00 | 22.10 | 150,490 | +0.19(+0.87%) |
Aug 26, 2011 | 21.91 | 22.09 | 21.81 | 21.91 | 200,926 | -0.02(-0.07%) |
Aug 25, 2011 | 21.81 | 22.07 | 21.79 | 21.92 | 89,085 | +0.05(+0.24%) |
Aug 24, 2011 | 21.91 | 21.95 | 21.80 | 21.87 | 101,792 | -0.11(-0.52%) |
Aug 23, 2011 | 22.07 | 22.07 | 21.97 | 21.98 | 146,003 | +0.02(+0.10%) |
Aug 22, 2011 | 22.06 | 22.10 | 21.91 | 21.96 | 151,958 | -0.00(-0.00%) |
Aug 19, 2011 | 22.03 | 22.13 | 21.86 | 21.96 | 88,599 | +0.02(+0.10%) |
Aug 18, 2011 | 22.01 | 22.06 | 21.74 | 21.94 | 192,286 | -0.36(-1.61%) |
Aug 17, 2011 | 22.24 | 22.31 | 22.19 | 22.29 | 149,243 | +0.24(+1.07%) |
Aug 16, 2011 | 21.95 | 22.23 | 21.94 | 22.06 | 149,893 | -0.03(-0.14%) |
Aug 15, 2011 | 21.90 | 22.14 | 21.87 | 22.09 | 133,468 | +0.41(+1.90%) |
Aug 12, 2011 | 21.79 | 21.79 | 21.58 | 21.68 | 107,294 | +0.16(+0.75%) |
Aug 11, 2011 | 21.34 | 21.62 | 21.25 | 21.52 | 191,872 | -0.07(-0.30%) |
Aug 10, 2011 | 21.77 | 21.84 | 21.47 | 21.58 | 206,883 | -0.39(-1.79%) |
Aug 09, 2011 | 22.17 | 22.02 | 20.80 | 21.97 | 390,367 | +0.41(+1.88%) |
Aug 08, 2011 | 21.87 | 21.95 | 21.56 | 21.57 | 484,446 | -0.39(-1.78%) |
Aug 05, 2011 | 22.20 | 22.31 | 21.85 | 21.96 | 751,752 | -0.24(-1.07%) |
Aug 04, 2011 | 22.38 | 22.38 | 22.18 | 22.20 | 339,182 | -0.32(-1.40%) |
Aug 03, 2011 | 22.39 | 22.52 | 22.39 | 22.51 | 110,873 | +0.05(+0.24%) |
Aug 02, 2011 | 22.36 | 22.49 | 22.34 | 22.46 | 335,412 | +0.02(+0.07%) |