Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.88 | 23.23 | 22.85 | 22.86 | 441,150 | -0.33(-1.43%) |
Oct 28, 2011 | 23.06 | 23.39 | 23.03 | 23.19 | 524,866 | +0.01(+0.05%) |
Oct 27, 2011 | 23.53 | 23.73 | 23.08 | 23.18 | 1,762,778 | +0.37(+1.64%) |
Oct 26, 2011 | 23.01 | 23.05 | 22.64 | 22.81 | 616,459 | +0.00(+0.00%) |
Oct 25, 2011 | 23.14 | 23.25 | 22.76 | 22.81 | 591,525 | -0.42(-1.83%) |
Oct 24, 2011 | 22.99 | 23.26 | 22.95 | 23.23 | 895,722 | +0.22(+0.97%) |
Oct 21, 2011 | 23.15 | 23.25 | 22.79 | 23.01 | 2,350,020 | +0.07(+0.31%) |
Oct 20, 2011 | 22.73 | 23.07 | 22.61 | 22.93 | 863,582 | +0.19(+0.83%) |
Oct 19, 2011 | 22.55 | 23.08 | 22.55 | 22.75 | 562,288 | +0.12(+0.51%) |
Oct 18, 2011 | 22.09 | 22.76 | 22.01 | 22.63 | 884,250 | +0.16(+0.73%) |
Oct 17, 2011 | 22.76 | 22.85 | 22.40 | 22.47 | 473,056 | -0.50(-2.17%) |
Oct 14, 2011 | 23.15 | 23.25 | 22.80 | 22.96 | 377,114 | -0.08(-0.36%) |
Oct 13, 2011 | 22.97 | 23.14 | 22.83 | 23.05 | 348,202 | -0.05(-0.22%) |
Oct 12, 2011 | 22.87 | 23.19 | 22.82 | 23.10 | 445,403 | +0.34(+1.51%) |
Oct 11, 2011 | 22.84 | 22.93 | 22.62 | 22.76 | 399,286 | -0.21(-0.91%) |
Oct 10, 2011 | 22.72 | 22.98 | 22.54 | 22.96 | 645,327 | +0.59(+2.66%) |
Oct 07, 2011 | 23.13 | 23.15 | 22.33 | 22.37 | 485,707 | -0.72(-3.13%) |
Oct 06, 2011 | 22.96 | 23.10 | 22.78 | 23.09 | 697,707 | +0.23(+1.01%) |
Oct 05, 2011 | 22.49 | 23.05 | 22.27 | 22.86 | 868,485 | +0.31(+1.36%) |
Oct 04, 2011 | 20.68 | 22.57 | 20.55 | 22.56 | 1,126,394 | +1.87(+9.02%) |
Oct 03, 2011 | 21.71 | 21.80 | 20.69 | 20.69 | 652,212 | -0.82(-3.80%) |
Sep 30, 2011 | 21.35 | 21.92 | 21.35 | 21.51 | 763,692 | -0.05(-0.24%) |
Sep 29, 2011 | 21.28 | 21.59 | 21.01 | 21.56 | 651,998 | +0.52(+2.48%) |
Sep 28, 2011 | 21.80 | 21.80 | 21.01 | 21.04 | 675,167 | -0.75(-3.45%) |
Sep 27, 2011 | 21.72 | 22.08 | 21.44 | 21.79 | 555,014 | +0.39(+1.81%) |
Sep 26, 2011 | 21.09 | 21.43 | 20.96 | 21.40 | 325,961 | +0.49(+2.35%) |
Sep 23, 2011 | 20.83 | 20.96 | 20.66 | 20.91 | 721,738 | +0.03(+0.13%) |
Sep 22, 2011 | 20.48 | 21.07 | 20.44 | 20.88 | 1,242,787 | +0.04(+0.17%) |
Sep 21, 2011 | 21.38 | 21.45 | 20.83 | 20.85 | 707,372 | -0.52(-2.45%) |
Sep 20, 2011 | 21.33 | 21.72 | 21.16 | 21.37 | 659,897 | +0.11(+0.53%) |
Sep 19, 2011 | 21.22 | 21.41 | 21.13 | 21.26 | 304,926 | -0.30(-1.41%) |
Sep 16, 2011 | 21.66 | 21.71 | 21.44 | 21.56 | 487,640 | +0.04(+0.17%) |
Sep 15, 2011 | 21.41 | 21.52 | 21.18 | 21.52 | 264,854 | +0.19(+0.88%) |
Sep 14, 2011 | 21.19 | 21.56 | 20.80 | 21.34 | 382,973 | +0.27(+1.30%) |
Sep 13, 2011 | 21.15 | 21.24 | 20.84 | 21.06 | 1,156,094 | -0.02(-0.08%) |
Sep 12, 2011 | 20.80 | 21.09 | 20.70 | 21.08 | 288,114 | +0.07(+0.31%) |
Sep 09, 2011 | 21.38 | 21.45 | 20.97 | 21.02 | 1,095,107 | -0.49(-2.27%) |
Sep 08, 2011 | 21.35 | 21.67 | 21.26 | 21.50 | 542,041 | +0.04(+0.17%) |
Sep 07, 2011 | 21.02 | 21.48 | 20.82 | 21.47 | 486,612 | +0.67(+3.20%) |
Sep 06, 2011 | 20.33 | 20.91 | 20.28 | 20.80 | 639,524 | -0.03(-0.13%) |
Sep 02, 2011 | 21.04 | 21.39 | 20.83 | 20.83 | 479,283 | -0.59(-2.76%) |
Sep 01, 2011 | 21.57 | 21.84 | 21.32 | 21.42 | 452,088 | -0.17(-0.80%) |
Aug 31, 2011 | 21.77 | 21.77 | 21.47 | 21.59 | 431,207 | -0.10(-0.48%) |
Aug 30, 2011 | 21.46 | 21.82 | 21.22 | 21.70 | 637,854 | +0.18(+0.84%) |
Aug 29, 2011 | 21.05 | 21.52 | 21.05 | 21.52 | 504,025 | +0.68(+3.29%) |
Aug 26, 2011 | 20.61 | 20.98 | 20.34 | 20.83 | 358,721 | +0.13(+0.63%) |
Aug 25, 2011 | 21.12 | 21.21 | 20.64 | 20.70 | 623,902 | -0.27(-1.30%) |
Aug 24, 2011 | 20.85 | 21.19 | 20.77 | 20.97 | 748,852 | +0.04(+0.18%) |
Aug 23, 2011 | 20.22 | 20.94 | 20.20 | 20.94 | 896,458 | +0.68(+3.33%) |
Aug 22, 2011 | 20.50 | 20.54 | 20.19 | 20.26 | 495,184 | +0.11(+0.55%) |
Aug 19, 2011 | 20.02 | 20.46 | 20.02 | 20.15 | 858,802 | -0.10(-0.48%) |
Aug 18, 2011 | 20.23 | 20.43 | 20.09 | 20.25 | 959,256 | -0.38(-1.85%) |
Aug 17, 2011 | 20.64 | 20.77 | 20.53 | 20.63 | 345,757 | +0.10(+0.49%) |
Aug 16, 2011 | 20.62 | 20.64 | 20.30 | 20.53 | 752,817 | -0.23(-1.13%) |
Aug 15, 2011 | 20.77 | 20.91 | 20.63 | 20.76 | 764,148 | +0.14(+0.66%) |
Aug 12, 2011 | 21.06 | 21.07 | 20.50 | 20.63 | 663,107 | -0.32(-1.55%) |
Aug 11, 2011 | 20.25 | 21.34 | 20.13 | 20.95 | 1,305,420 | +0.74(+3.65%) |
Aug 10, 2011 | 21.51 | 21.51 | 20.13 | 20.21 | 1,248,792 | -1.44(-6.66%) |
Aug 09, 2011 | 20.86 | 21.69 | 19.64 | 21.66 | 2,053,083 | +1.85(+9.35%) |
Aug 08, 2011 | 20.86 | 21.29 | 19.80 | 19.80 | 1,047,021 | -1.19(-5.66%) |
Aug 05, 2011 | 21.06 | 21.23 | 20.65 | 20.99 | 1,247,817 | +0.16(+0.79%) |
Aug 04, 2011 | 20.39 | 21.32 | 20.38 | 20.83 | 939,941 | +0.21(+1.01%) |
Aug 03, 2011 | 20.59 | 20.66 | 20.39 | 20.62 | 395,648 | +0.06(+0.29%) |
Aug 02, 2011 | 20.57 | 20.81 | 20.52 | 20.56 | 417,715 | -0.10(-0.50%) |