Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.84 | 23.35 | 22.70 | 22.85 | 856,283 | -0.21(-0.90%) |
Oct 28, 2011 | 23.08 | 23.45 | 23.04 | 23.06 | 359,931 | -0.20(-0.86%) |
Oct 27, 2011 | 23.21 | 23.52 | 23.06 | 23.26 | 786,561 | +0.59(+2.59%) |
Oct 26, 2011 | 22.65 | 22.87 | 22.22 | 22.67 | 430,033 | +0.38(+1.70%) |
Oct 25, 2011 | 22.79 | 22.79 | 22.19 | 22.29 | 540,208 | -0.55(-2.42%) |
Oct 24, 2011 | 22.19 | 23.13 | 22.19 | 22.84 | 738,216 | +0.66(+2.96%) |
Oct 21, 2011 | 22.44 | 22.44 | 21.93 | 22.19 | 493,263 | +0.06(+0.25%) |
Oct 20, 2011 | 21.88 | 22.21 | 21.56 | 22.13 | 653,803 | +0.34(+1.55%) |
Oct 19, 2011 | 21.78 | 22.29 | 21.69 | 21.79 | 645,211 | -0.09(-0.39%) |
Oct 18, 2011 | 21.73 | 22.04 | 21.41 | 21.88 | 501,359 | +0.24(+1.11%) |
Oct 17, 2011 | 22.02 | 22.17 | 21.48 | 21.64 | 560,700 | -0.55(-2.50%) |
Oct 14, 2011 | 21.97 | 22.28 | 21.92 | 22.19 | 824,411 | +0.56(+2.59%) |
Oct 13, 2011 | 22.01 | 22.13 | 21.56 | 21.63 | 869,658 | -0.53(-2.41%) |
Oct 12, 2011 | 22.03 | 22.61 | 21.97 | 22.17 | 964,046 | +0.31(+1.41%) |
Oct 11, 2011 | 21.59 | 22.06 | 21.38 | 21.86 | 1,121,778 | +0.22(+1.01%) |
Oct 10, 2011 | 21.45 | 21.93 | 21.31 | 21.64 | 1,450,206 | +0.44(+2.07%) |
Oct 07, 2011 | 21.23 | 21.75 | 20.98 | 21.20 | 1,589,986 | +0.06(+0.29%) |
Oct 06, 2011 | 20.69 | 21.29 | 19.87 | 21.14 | 3,280,087 | +1.85(+9.57%) |
Oct 05, 2011 | 19.14 | 19.36 | 18.94 | 19.29 | 1,329,697 | +0.16(+0.82%) |
Oct 04, 2011 | 18.49 | 19.16 | 18.31 | 19.14 | 1,238,612 | +0.52(+2.79%) |
Oct 03, 2011 | 19.20 | 19.40 | 18.49 | 18.62 | 856,519 | -0.60(-3.13%) |
Sep 30, 2011 | 19.18 | 19.48 | 19.10 | 19.22 | 703,585 | -0.11(-0.57%) |
Sep 29, 2011 | 19.15 | 19.41 | 18.85 | 19.33 | 794,920 | +0.47(+2.47%) |
Sep 28, 2011 | 19.60 | 19.77 | 18.86 | 18.86 | 1,777,606 | -0.21(-1.08%) |
Sep 27, 2011 | 18.81 | 19.22 | 18.66 | 19.07 | 998,190 | +0.57(+3.07%) |
Sep 26, 2011 | 18.29 | 18.74 | 18.27 | 18.50 | 670,882 | +0.36(+1.96%) |
Sep 23, 2011 | 18.33 | 18.55 | 17.99 | 18.14 | 453,729 | -0.18(-1.01%) |
Sep 22, 2011 | 17.52 | 18.42 | 17.51 | 18.33 | 844,447 | -0.25(-1.33%) |
Sep 21, 2011 | 19.00 | 19.24 | 18.53 | 18.57 | 292,823 | -0.35(-1.84%) |
Sep 20, 2011 | 19.32 | 19.36 | 18.92 | 18.92 | 322,709 | -0.29(-1.53%) |
Sep 19, 2011 | 19.16 | 19.42 | 19.02 | 19.22 | 272,188 | -0.16(-0.85%) |
Sep 16, 2011 | 19.39 | 19.46 | 19.21 | 19.38 | 644,191 | +0.11(+0.57%) |
Sep 15, 2011 | 19.57 | 19.67 | 19.22 | 19.27 | 630,714 | -0.13(-0.67%) |
Sep 14, 2011 | 19.41 | 19.77 | 19.27 | 19.40 | 585,266 | +0.22(+1.14%) |
Sep 13, 2011 | 19.29 | 19.46 | 19.05 | 19.18 | 553,013 | -0.05(-0.25%) |
Sep 12, 2011 | 18.76 | 19.24 | 18.76 | 19.23 | 369,252 | +0.29(+1.55%) |
Sep 09, 2011 | 18.94 | 19.18 | 18.74 | 18.94 | 365,853 | -0.14(-0.75%) |
Sep 08, 2011 | 19.17 | 19.43 | 18.98 | 19.08 | 296,157 | -0.14(-0.75%) |
Sep 07, 2011 | 19.07 | 19.31 | 18.89 | 19.22 | 751,568 | +0.48(+2.55%) |
Sep 06, 2011 | 18.21 | 18.83 | 18.21 | 18.75 | 346,664 | +0.04(+0.22%) |
Sep 02, 2011 | 18.68 | 19.03 | 18.55 | 18.70 | 352,356 | -0.23(-1.23%) |
Sep 01, 2011 | 19.16 | 19.48 | 18.77 | 18.94 | 636,374 | -0.11(-0.57%) |
Aug 31, 2011 | 19.20 | 19.27 | 18.78 | 19.05 | 402,524 | -0.04(-0.22%) |
Aug 30, 2011 | 18.91 | 19.26 | 18.67 | 19.09 | 462,009 | +0.14(+0.72%) |
Aug 29, 2011 | 18.81 | 19.26 | 18.56 | 18.95 | 512,024 | +0.34(+1.84%) |
Aug 26, 2011 | 18.10 | 18.73 | 17.90 | 18.61 | 367,892 | +0.42(+2.33%) |
Aug 25, 2011 | 18.27 | 18.32 | 17.83 | 18.18 | 418,279 | +0.01(+0.08%) |
Aug 24, 2011 | 17.98 | 18.31 | 17.85 | 18.17 | 355,723 | +0.22(+1.22%) |
Aug 23, 2011 | 17.38 | 17.97 | 17.23 | 17.95 | 410,786 | +0.69(+4.00%) |
Aug 22, 2011 | 17.67 | 17.67 | 17.05 | 17.26 | 294,352 | +0.03(+0.16%) |
Aug 19, 2011 | 16.99 | 17.53 | 16.97 | 17.23 | 343,599 | -0.05(-0.28%) |
Aug 18, 2011 | 17.72 | 17.78 | 17.12 | 17.28 | 555,298 | -0.80(-4.43%) |
Aug 17, 2011 | 18.23 | 18.36 | 17.92 | 18.08 | 188,406 | -0.02(-0.11%) |
Aug 16, 2011 | 18.20 | 18.27 | 17.92 | 18.10 | 206,236 | -0.25(-1.34%) |
Aug 15, 2011 | 17.98 | 18.40 | 17.84 | 18.35 | 164,998 | +0.44(+2.48%) |
Aug 12, 2011 | 18.20 | 18.20 | 17.64 | 17.90 | 369,472 | -0.24(-1.32%) |
Aug 11, 2011 | 17.24 | 18.31 | 17.20 | 18.14 | 731,419 | +1.05(+6.12%) |
Aug 10, 2011 | 17.21 | 17.86 | 17.08 | 17.10 | 603,318 | -0.57(-3.25%) |
Aug 09, 2011 | 17.11 | 17.68 | 16.45 | 17.67 | 1,083,348 | +1.06(+6.38%) |
Aug 08, 2011 | 16.96 | 17.31 | 16.50 | 16.61 | 964,305 | -0.83(-4.75%) |
Aug 05, 2011 | 17.76 | 17.91 | 17.21 | 17.44 | 686,098 | -0.25(-1.39%) |
Aug 04, 2011 | 18.08 | 18.40 | 17.68 | 17.68 | 621,832 | -0.69(-3.76%) |
Aug 03, 2011 | 18.23 | 18.46 | 17.94 | 18.38 | 568,240 | +0.24(+1.32%) |
Aug 02, 2011 | 18.36 | 18.69 | 18.13 | 18.14 | 420,040 | -0.33(-1.78%) |