Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 22.86 | 23.43 | 22.82 | 23.03 | 673,995 | -0.22(-0.93%) |
Oct 28, 2011 | 23.42 | 23.75 | 22.68 | 23.24 | 535,461 | -0.10(-0.41%) |
Oct 27, 2011 | 23.46 | 23.47 | 22.90 | 23.34 | 661,832 | +0.63(+2.79%) |
Oct 26, 2011 | 22.53 | 22.76 | 22.36 | 22.70 | 354,822 | +0.42(+1.87%) |
Oct 25, 2011 | 22.56 | 22.92 | 22.22 | 22.29 | 554,258 | -0.42(-1.84%) |
Oct 24, 2011 | 22.10 | 22.77 | 21.93 | 22.70 | 595,931 | +0.71(+3.24%) |
Oct 21, 2011 | 21.69 | 22.24 | 21.53 | 21.99 | 590,413 | +0.50(+2.35%) |
Oct 20, 2011 | 21.06 | 21.50 | 20.89 | 21.49 | 421,571 | +0.43(+2.02%) |
Oct 19, 2011 | 20.87 | 21.33 | 20.78 | 21.06 | 506,385 | +0.14(+0.66%) |
Oct 18, 2011 | 20.26 | 21.03 | 20.23 | 20.92 | 466,855 | +0.71(+3.53%) |
Oct 17, 2011 | 20.62 | 20.62 | 20.05 | 20.21 | 606,329 | -0.41(-1.98%) |
Oct 14, 2011 | 20.35 | 20.77 | 20.21 | 20.62 | 496,184 | +0.48(+2.37%) |
Oct 13, 2011 | 20.47 | 20.47 | 20.04 | 20.14 | 316,348 | -0.49(-2.36%) |
Oct 12, 2011 | 20.66 | 20.77 | 20.43 | 20.63 | 508,831 | +0.03(+0.17%) |
Oct 11, 2011 | 20.43 | 20.74 | 20.30 | 20.59 | 316,917 | -0.03(-0.13%) |
Oct 10, 2011 | 20.40 | 20.62 | 20.23 | 20.62 | 353,308 | +0.57(+2.82%) |
Oct 07, 2011 | 20.90 | 20.90 | 20.04 | 20.05 | 576,121 | -0.78(-3.75%) |
Oct 06, 2011 | 20.85 | 20.86 | 20.59 | 20.83 | 311,750 | +0.18(+0.88%) |
Oct 05, 2011 | 20.35 | 20.75 | 19.99 | 20.65 | 569,875 | +0.33(+1.63%) |
Oct 04, 2011 | 19.12 | 20.34 | 19.11 | 20.32 | 636,049 | +1.06(+5.51%) |
Oct 03, 2011 | 20.10 | 20.19 | 19.19 | 19.26 | 697,554 | -0.76(-3.82%) |
Sep 30, 2011 | 19.60 | 20.59 | 19.60 | 20.03 | 801,675 | +0.16(+0.79%) |
Sep 29, 2011 | 19.65 | 19.90 | 19.49 | 19.87 | 381,603 | +0.60(+3.11%) |
Sep 28, 2011 | 19.83 | 19.92 | 19.27 | 19.27 | 526,500 | -0.47(-2.38%) |
Sep 27, 2011 | 19.78 | 20.23 | 19.65 | 19.74 | 1,063,278 | +0.22(+1.11%) |
Sep 26, 2011 | 19.60 | 19.60 | 19.17 | 19.52 | 611,117 | +0.04(+0.22%) |
Sep 23, 2011 | 19.57 | 19.63 | 19.38 | 19.48 | 502,452 | -0.10(-0.53%) |
Sep 22, 2011 | 19.13 | 19.78 | 19.13 | 19.58 | 811,159 | +0.11(+0.58%) |
Sep 21, 2011 | 20.23 | 20.40 | 19.47 | 19.47 | 623,302 | -0.76(-3.74%) |
Sep 20, 2011 | 20.52 | 20.78 | 20.21 | 20.23 | 399,500 | -0.17(-0.81%) |
Sep 19, 2011 | 20.55 | 20.58 | 20.36 | 20.39 | 330,186 | -0.45(-2.17%) |
Sep 16, 2011 | 20.68 | 20.97 | 20.67 | 20.84 | 470,295 | +0.04(+0.21%) |
Sep 15, 2011 | 20.17 | 20.81 | 20.17 | 20.80 | 792,580 | +0.70(+3.50%) |
Sep 14, 2011 | 20.24 | 20.31 | 19.86 | 20.10 | 578,472 | -0.12(-0.60%) |
Sep 13, 2011 | 20.24 | 20.43 | 20.09 | 20.22 | 277,009 | +0.05(+0.26%) |
Sep 12, 2011 | 19.77 | 20.17 | 19.69 | 20.17 | 387,824 | +0.26(+1.31%) |
Sep 09, 2011 | 20.25 | 20.43 | 19.88 | 19.90 | 339,026 | -0.44(-2.18%) |
Sep 08, 2011 | 20.46 | 20.71 | 20.34 | 20.35 | 507,723 | -0.30(-1.47%) |
Sep 07, 2011 | 20.35 | 20.71 | 20.23 | 20.65 | 440,802 | +0.57(+2.86%) |
Sep 06, 2011 | 19.76 | 20.19 | 19.51 | 20.08 | 322,813 | -0.23(-1.11%) |
Sep 02, 2011 | 20.60 | 20.81 | 20.30 | 20.30 | 383,707 | -0.63(-2.99%) |
Sep 01, 2011 | 20.90 | 21.12 | 20.77 | 20.93 | 501,315 | +0.06(+0.29%) |
Aug 31, 2011 | 21.22 | 21.38 | 20.77 | 20.87 | 630,727 | -0.24(-1.15%) |
Aug 30, 2011 | 21.05 | 21.25 | 20.78 | 21.11 | 264,003 | -0.08(-0.37%) |
Aug 29, 2011 | 20.47 | 21.19 | 20.29 | 21.19 | 628,948 | +1.13(+5.63%) |
Aug 26, 2011 | 19.96 | 20.20 | 19.56 | 20.06 | 598,085 | +0.00(+0.00%) |
Aug 25, 2011 | 20.98 | 21.02 | 19.84 | 20.06 | 710,568 | -0.71(-3.43%) |
Aug 24, 2011 | 20.68 | 20.90 | 20.51 | 20.77 | 603,562 | +0.09(+0.42%) |
Aug 23, 2011 | 20.57 | 20.79 | 20.33 | 20.69 | 590,437 | +0.17(+0.85%) |
Aug 22, 2011 | 21.13 | 21.20 | 20.45 | 20.51 | 490,271 | -0.30(-1.42%) |
Aug 19, 2011 | 21.41 | 21.63 | 20.78 | 20.81 | 702,845 | -0.86(-3.97%) |
Aug 18, 2011 | 21.27 | 21.80 | 21.15 | 21.67 | 2,518,526 | -0.30(-1.35%) |
Aug 17, 2011 | 22.01 | 22.12 | 21.86 | 21.96 | 386,005 | -0.03(-0.16%) |
Aug 16, 2011 | 22.23 | 22.25 | 21.94 | 22.00 | 524,454 | -0.45(-2.01%) |
Aug 15, 2011 | 22.00 | 22.49 | 21.87 | 22.45 | 528,837 | +0.60(+2.74%) |
Aug 12, 2011 | 22.36 | 22.41 | 21.74 | 21.85 | 392,764 | -0.36(-1.64%) |
Aug 11, 2011 | 21.41 | 22.47 | 21.23 | 22.22 | 797,739 | +0.92(+4.33%) |
Aug 10, 2011 | 21.36 | 21.83 | 21.22 | 21.30 | 1,543,606 | -0.43(-1.96%) |
Aug 09, 2011 | 21.38 | 21.75 | 20.57 | 21.72 | 2,782,683 | +0.96(+4.60%) |
Aug 08, 2011 | 21.25 | 21.70 | 20.76 | 20.77 | 2,013,671 | -0.80(-3.72%) |
Aug 05, 2011 | 21.56 | 21.69 | 21.08 | 21.57 | 1,721,497 | +0.17(+0.81%) |
Aug 04, 2011 | 21.69 | 21.69 | 21.17 | 21.40 | 1,442,492 | -0.46(-2.09%) |
Aug 03, 2011 | 21.87 | 21.90 | 21.48 | 21.85 | 572,407 | +0.03(+0.16%) |
Aug 02, 2011 | 22.14 | 22.30 | 21.82 | 21.82 | 605,178 | -0.41(-1.86%) |