Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.08 | 24.15 | 24.08 | 24.11 | 188,565 | +0.02(+0.07%) |
Oct 28, 2011 | 24.13 | 24.16 | 24.08 | 24.10 | 148,894 | -0.05(-0.20%) |
Oct 27, 2011 | 24.12 | 24.17 | 24.06 | 24.14 | 197,619 | +0.10(+0.40%) |
Oct 26, 2011 | 24.09 | 24.09 | 24.05 | 24.05 | 37,736 | -0.05(-0.20%) |
Oct 25, 2011 | 24.03 | 24.11 | 24.03 | 24.10 | 107,281 | +0.03(+0.13%) |
Oct 24, 2011 | 24.08 | 24.08 | 24.02 | 24.06 | 104,101 | +0.04(+0.17%) |
Oct 21, 2011 | 24.09 | 24.09 | 24.02 | 24.02 | 86,337 | -0.02(-0.07%) |
Oct 20, 2011 | 24.04 | 24.08 | 24.00 | 24.04 | 79,182 | +0.02(+0.10%) |
Oct 19, 2011 | 24.00 | 24.06 | 23.98 | 24.02 | 117,495 | +0.02(+0.07%) |
Oct 18, 2011 | 24.03 | 24.03 | 23.98 | 24.00 | 56,467 | -0.01(-0.03%) |
Oct 17, 2011 | 24.02 | 24.05 | 24.00 | 24.01 | 76,130 | +0.02(+0.07%) |
Oct 14, 2011 | 24.07 | 24.07 | 23.99 | 23.99 | 105,722 | -0.04(-0.17%) |
Oct 13, 2011 | 24.02 | 24.15 | 23.99 | 24.03 | 82,436 | -0.02(-0.07%) |
Oct 12, 2011 | 24.02 | 24.05 | 23.94 | 24.05 | 93,645 | +0.09(+0.36%) |
Oct 11, 2011 | 23.95 | 24.04 | 23.95 | 23.96 | 69,097 | -0.06(-0.23%) |
Oct 10, 2011 | 23.97 | 24.04 | 23.93 | 24.02 | 261,476 | +0.04(+0.15%) |
Oct 07, 2011 | 23.94 | 24.06 | 23.89 | 23.98 | 441,656 | -0.03(-0.12%) |
Oct 06, 2011 | 23.93 | 24.01 | 23.93 | 24.01 | 197,227 | +0.04(+0.17%) |
Oct 05, 2011 | 23.87 | 23.97 | 23.87 | 23.97 | 81,273 | +0.04(+0.18%) |
Oct 04, 2011 | 23.99 | 23.99 | 23.88 | 23.93 | 35,242 | -0.08(-0.34%) |
Oct 03, 2011 | 23.99 | 24.06 | 23.96 | 24.01 | 176,649 | -0.06(-0.23%) |
Sep 30, 2011 | 24.03 | 24.06 | 24.02 | 24.06 | 323,532 | +0.05(+0.19%) |
Sep 29, 2011 | 24.05 | 24.07 | 24.02 | 24.02 | 126,983 | -0.01(-0.03%) |
Sep 28, 2011 | 24.06 | 24.08 | 24.01 | 24.02 | 48,355 | -0.06(-0.23%) |
Sep 27, 2011 | 24.05 | 24.09 | 23.99 | 24.08 | 202,280 | +0.00(+0.00%) |
Sep 26, 2011 | 24.06 | 24.10 | 24.03 | 24.08 | 267,859 | +0.05(+0.20%) |
Sep 23, 2011 | 24.07 | 24.07 | 24.01 | 24.03 | 67,750 | +0.01(+0.03%) |
Sep 22, 2011 | 24.09 | 24.09 | 24.02 | 24.02 | 73,290 | -0.07(-0.31%) |
Sep 21, 2011 | 24.15 | 24.15 | 24.06 | 24.10 | 94,581 | -0.05(-0.22%) |
Sep 20, 2011 | 24.11 | 24.16 | 24.11 | 24.15 | 62,265 | +0.00(+0.00%) |
Sep 19, 2011 | 24.13 | 24.15 | 24.12 | 24.15 | 57,787 | +0.04(+0.16%) |
Sep 16, 2011 | 24.12 | 24.16 | 24.11 | 24.11 | 65,463 | -0.02(-0.07%) |
Sep 15, 2011 | 24.16 | 24.16 | 24.10 | 24.13 | 104,791 | -0.02(-0.07%) |
Sep 14, 2011 | 24.15 | 24.17 | 24.13 | 24.14 | 81,262 | +0.00(+0.00%) |
Sep 13, 2011 | 24.14 | 24.17 | 24.06 | 24.14 | 93,329 | +0.02(+0.07%) |
Sep 12, 2011 | 24.12 | 24.14 | 24.10 | 24.13 | 41,278 | -0.02(-0.07%) |
Sep 09, 2011 | 24.11 | 24.15 | 24.11 | 24.14 | 72,969 | -0.02(-0.07%) |
Sep 08, 2011 | 24.16 | 24.16 | 24.11 | 24.16 | 208,430 | -0.02(-0.07%) |
Sep 07, 2011 | 24.10 | 24.17 | 24.06 | 24.17 | 86,516 | +0.10(+0.43%) |
Sep 06, 2011 | 24.08 | 24.10 | 24.03 | 24.07 | 64,276 | -0.02(-0.10%) |
Sep 02, 2011 | 24.09 | 24.12 | 24.03 | 24.10 | 275,444 | -0.01(-0.03%) |
Sep 01, 2011 | 24.10 | 24.11 | 24.08 | 24.10 | 72,491 | -0.02(-0.10%) |
Aug 31, 2011 | 24.11 | 24.13 | 24.09 | 24.13 | 83,147 | +0.04(+0.16%) |
Aug 30, 2011 | 24.12 | 24.13 | 24.08 | 24.09 | 86,478 | -0.02(-0.07%) |
Aug 29, 2011 | 24.15 | 24.16 | 24.10 | 24.10 | 134,688 | -0.03(-0.13%) |
Aug 26, 2011 | 24.15 | 24.17 | 24.14 | 24.14 | 123,697 | +0.02(+0.10%) |
Aug 25, 2011 | 24.17 | 24.18 | 24.11 | 24.11 | 107,681 | -0.04(-0.16%) |
Aug 24, 2011 | 24.14 | 24.15 | 24.12 | 24.15 | 161,591 | -0.03(-0.14%) |
Aug 23, 2011 | 24.22 | 24.22 | 24.14 | 24.18 | 71,630 | +0.00(+0.00%) |
Aug 22, 2011 | 24.20 | 24.21 | 24.16 | 24.18 | 169,032 | -0.02(-0.07%) |
Aug 19, 2011 | 24.15 | 24.21 | 24.11 | 24.20 | 206,154 | +0.07(+0.30%) |
Aug 18, 2011 | 24.20 | 24.20 | 24.09 | 24.13 | 144,153 | -0.07(-0.30%) |
Aug 17, 2011 | 24.16 | 24.20 | 24.13 | 24.20 | 116,213 | +0.03(+0.13%) |
Aug 16, 2011 | 24.17 | 24.20 | 24.11 | 24.17 | 71,327 | -0.04(-0.16%) |
Aug 15, 2011 | 24.18 | 24.21 | 24.10 | 24.21 | 124,594 | +0.06(+0.23%) |
Aug 12, 2011 | 24.21 | 24.21 | 24.11 | 24.15 | 144,012 | -0.09(-0.36%) |
Aug 11, 2011 | 24.21 | 24.24 | 24.10 | 24.24 | 69,533 | +0.11(+0.46%) |
Aug 10, 2011 | 24.19 | 24.27 | 24.13 | 24.13 | 100,801 | +0.02(+0.07%) |
Aug 09, 2011 | 24.25 | 24.29 | 24.06 | 24.11 | 81,621 | -0.09(-0.36%) |
Aug 08, 2011 | 24.25 | 24.25 | 24.11 | 24.20 | 86,156 | -0.05(-0.23%) |
Aug 05, 2011 | 24.29 | 24.29 | 24.21 | 24.25 | 89,103 | -0.01(-0.04%) |
Aug 04, 2011 | 24.25 | 24.29 | 24.25 | 24.26 | 101,088 | +0.02(+0.07%) |
Aug 03, 2011 | 24.26 | 24.27 | 24.22 | 24.25 | 93,814 | -0.02(-0.07%) |
Aug 02, 2011 | 24.26 | 24.28 | 24.23 | 24.26 | 38,088 | -0.01(-0.04%) |