Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.18 | 23.62 | 22.88 | 23.32 | 535,577 | -0.17(-0.71%) |
Oct 28, 2011 | 24.05 | 24.27 | 23.18 | 23.48 | 862,679 | -0.55(-2.28%) |
Oct 27, 2011 | 23.87 | 24.72 | 23.72 | 24.03 | 579,596 | +0.92(+4.00%) |
Oct 26, 2011 | 23.28 | 23.28 | 22.70 | 23.11 | 685,409 | +0.15(+0.65%) |
Oct 25, 2011 | 22.67 | 23.10 | 21.40 | 22.96 | 1,079,923 | -1.73(-6.99%) |
Oct 24, 2011 | 24.81 | 25.35 | 24.39 | 24.68 | 854,048 | +0.06(+0.25%) |
Oct 21, 2011 | 24.40 | 24.81 | 24.12 | 24.62 | 382,578 | +0.56(+2.32%) |
Oct 20, 2011 | 23.80 | 24.17 | 23.25 | 24.06 | 486,025 | +0.26(+1.10%) |
Oct 19, 2011 | 23.92 | 24.33 | 23.70 | 23.80 | 368,998 | -0.13(-0.55%) |
Oct 18, 2011 | 23.37 | 24.15 | 23.05 | 23.93 | 392,282 | +0.64(+2.73%) |
Oct 17, 2011 | 23.69 | 23.79 | 23.15 | 23.30 | 347,932 | -0.63(-2.62%) |
Oct 14, 2011 | 23.79 | 23.95 | 23.63 | 23.93 | 274,116 | +0.49(+2.08%) |
Oct 13, 2011 | 23.40 | 23.60 | 23.00 | 23.44 | 362,704 | -0.19(-0.81%) |
Oct 12, 2011 | 23.20 | 23.87 | 22.71 | 23.63 | 444,272 | +0.58(+2.49%) |
Oct 11, 2011 | 22.85 | 23.16 | 22.77 | 23.05 | 302,435 | +0.00(+0.00%) |
Oct 10, 2011 | 22.71 | 23.20 | 22.63 | 23.05 | 217,188 | +0.78(+3.52%) |
Oct 07, 2011 | 22.16 | 22.70 | 22.04 | 22.27 | 534,653 | +0.28(+1.27%) |
Oct 06, 2011 | 21.73 | 22.12 | 21.72 | 21.99 | 510,180 | +0.65(+3.06%) |
Oct 05, 2011 | 21.05 | 21.71 | 20.94 | 21.34 | 1,096,865 | +0.39(+1.87%) |
Oct 04, 2011 | 20.92 | 21.04 | 20.25 | 20.95 | 1,562,421 | -0.29(-1.35%) |
Oct 03, 2011 | 21.88 | 22.00 | 21.07 | 21.23 | 889,081 | -0.77(-3.49%) |
Sep 30, 2011 | 21.88 | 22.55 | 21.74 | 22.00 | 538,714 | -0.17(-0.75%) |
Sep 29, 2011 | 22.38 | 22.45 | 21.47 | 22.17 | 390,411 | +0.20(+0.91%) |
Sep 28, 2011 | 22.82 | 23.05 | 21.91 | 21.96 | 355,519 | -0.76(-3.34%) |
Sep 27, 2011 | 23.12 | 23.35 | 22.59 | 22.72 | 801,476 | +0.22(+0.97%) |
Sep 26, 2011 | 22.05 | 22.91 | 21.81 | 22.50 | 716,759 | +0.71(+3.24%) |
Sep 23, 2011 | 21.71 | 21.87 | 21.10 | 21.80 | 432,927 | +0.04(+0.20%) |
Sep 22, 2011 | 21.70 | 22.10 | 21.31 | 21.76 | 924,151 | -0.64(-2.84%) |
Sep 21, 2011 | 23.55 | 23.93 | 22.38 | 22.39 | 560,900 | -1.15(-4.88%) |
Sep 20, 2011 | 23.95 | 24.27 | 23.53 | 23.54 | 366,247 | -0.34(-1.42%) |
Sep 19, 2011 | 23.53 | 23.97 | 23.36 | 23.88 | 292,768 | -0.12(-0.51%) |
Sep 16, 2011 | 24.04 | 24.45 | 23.77 | 24.00 | 1,054,843 | +0.03(+0.11%) |
Sep 15, 2011 | 23.99 | 24.05 | 23.51 | 23.98 | 313,138 | +0.22(+0.92%) |
Sep 14, 2011 | 22.95 | 24.09 | 22.70 | 23.76 | 548,546 | +0.92(+4.04%) |
Sep 13, 2011 | 22.27 | 22.96 | 22.11 | 22.84 | 357,959 | +0.65(+2.95%) |
Sep 12, 2011 | 22.24 | 22.55 | 21.94 | 22.18 | 775,771 | -0.35(-1.55%) |
Sep 09, 2011 | 22.71 | 23.01 | 22.26 | 22.53 | 356,443 | -0.41(-1.79%) |
Sep 08, 2011 | 23.07 | 23.38 | 22.81 | 22.94 | 485,940 | -0.28(-1.20%) |
Sep 07, 2011 | 22.68 | 23.22 | 22.54 | 23.22 | 396,384 | +0.94(+4.22%) |
Sep 06, 2011 | 21.42 | 22.49 | 21.38 | 22.28 | 772,780 | +0.12(+0.55%) |
Sep 02, 2011 | 22.39 | 22.85 | 21.83 | 22.16 | 648,615 | -0.58(-2.53%) |
Sep 01, 2011 | 23.15 | 23.43 | 22.72 | 22.73 | 602,743 | -0.48(-2.06%) |
Aug 31, 2011 | 22.96 | 23.46 | 22.77 | 23.21 | 602,729 | +0.01(+0.05%) |
Aug 30, 2011 | 23.23 | 23.51 | 22.78 | 23.20 | 594,249 | -0.17(-0.75%) |
Aug 29, 2011 | 22.96 | 23.49 | 22.89 | 23.37 | 295,877 | +0.66(+2.91%) |
Aug 26, 2011 | 21.99 | 22.75 | 21.83 | 22.71 | 412,686 | +0.63(+2.84%) |
Aug 25, 2011 | 22.33 | 22.60 | 22.02 | 22.08 | 660,652 | -0.10(-0.47%) |
Aug 24, 2011 | 22.05 | 22.80 | 21.90 | 22.19 | 881,588 | +0.05(+0.24%) |
Aug 23, 2011 | 21.58 | 22.21 | 21.29 | 22.14 | 603,618 | +0.69(+3.21%) |
Aug 22, 2011 | 20.96 | 21.66 | 20.78 | 21.45 | 1,039,891 | +1.01(+4.94%) |
Aug 19, 2011 | 20.09 | 21.05 | 20.03 | 20.44 | 588,681 | +0.03(+0.13%) |
Aug 18, 2011 | 20.60 | 20.72 | 20.20 | 20.41 | 1,020,016 | -0.68(-3.22%) |
Aug 17, 2011 | 22.06 | 22.21 | 20.98 | 21.09 | 1,055,446 | -0.83(-3.77%) |
Aug 16, 2011 | 22.29 | 22.29 | 21.88 | 21.92 | 1,245,035 | -0.65(-2.89%) |
Aug 15, 2011 | 22.64 | 22.71 | 22.03 | 22.57 | 963,711 | +0.06(+0.27%) |
Aug 12, 2011 | 21.37 | 22.73 | 20.87 | 22.51 | 1,379,101 | +1.34(+6.33%) |
Aug 11, 2011 | 19.93 | 21.51 | 19.58 | 21.17 | 661,672 | +1.29(+6.48%) |
Aug 10, 2011 | 20.30 | 20.80 | 19.88 | 19.88 | 1,153,502 | -1.05(-5.03%) |
Aug 09, 2011 | 20.03 | 20.96 | 19.42 | 20.94 | 1,075,554 | +1.25(+6.32%) |
Aug 08, 2011 | 20.03 | 20.48 | 19.31 | 19.69 | 1,451,287 | -0.96(-4.64%) |
Aug 05, 2011 | 20.94 | 21.12 | 20.13 | 20.65 | 778,861 | -0.04(-0.21%) |
Aug 04, 2011 | 20.99 | 21.24 | 20.67 | 20.69 | 922,060 | -0.61(-2.86%) |
Aug 03, 2011 | 21.27 | 21.48 | 20.83 | 21.30 | 855,720 | +0.06(+0.29%) |
Aug 02, 2011 | 21.87 | 22.23 | 21.22 | 21.24 | 519,319 | -0.74(-3.37%) |