Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 24.22 | 24.65 | 23.99 | 24.29 | 201,342 | -0.22(-0.91%) |
Oct 28, 2011 | 24.85 | 24.97 | 24.32 | 24.52 | 188,752 | -0.50(-2.01%) |
Oct 27, 2011 | 24.57 | 25.17 | 24.30 | 25.02 | 343,750 | +1.08(+4.53%) |
Oct 26, 2011 | 24.11 | 24.11 | 23.49 | 23.93 | 206,139 | +0.11(+0.48%) |
Oct 25, 2011 | 24.31 | 24.31 | 23.63 | 23.82 | 135,222 | -0.59(-2.40%) |
Oct 24, 2011 | 24.15 | 24.49 | 23.87 | 24.41 | 199,397 | +0.46(+1.92%) |
Oct 21, 2011 | 24.07 | 24.27 | 23.48 | 23.95 | 206,039 | +0.62(+2.65%) |
Oct 20, 2011 | 23.28 | 23.62 | 22.45 | 23.33 | 161,987 | +0.12(+0.52%) |
Oct 19, 2011 | 23.36 | 23.75 | 23.06 | 23.21 | 138,332 | -0.29(-1.25%) |
Oct 18, 2011 | 22.89 | 23.65 | 22.82 | 23.50 | 201,397 | +0.73(+3.19%) |
Oct 17, 2011 | 23.22 | 23.43 | 22.67 | 22.77 | 162,387 | -0.58(-2.49%) |
Oct 14, 2011 | 23.42 | 23.47 | 23.15 | 23.35 | 232,683 | +0.22(+0.94%) |
Oct 13, 2011 | 23.09 | 23.39 | 22.74 | 23.14 | 112,684 | -0.12(-0.52%) |
Oct 12, 2011 | 23.23 | 23.67 | 23.07 | 23.26 | 372,119 | +0.24(+1.03%) |
Oct 11, 2011 | 23.04 | 23.14 | 22.60 | 23.02 | 168,845 | -0.29(-1.23%) |
Oct 10, 2011 | 22.45 | 23.32 | 22.29 | 23.31 | 203,067 | +1.34(+6.11%) |
Oct 07, 2011 | 22.83 | 23.17 | 21.92 | 21.97 | 187,837 | -0.81(-3.55%) |
Oct 06, 2011 | 22.17 | 22.83 | 22.02 | 22.78 | 247,690 | +0.40(+1.77%) |
Oct 05, 2011 | 22.78 | 22.78 | 21.43 | 22.38 | 256,019 | -0.36(-1.60%) |
Oct 04, 2011 | 20.85 | 22.83 | 20.69 | 22.75 | 267,708 | +1.69(+8.04%) |
Oct 03, 2011 | 22.22 | 22.32 | 21.05 | 21.05 | 287,921 | -1.02(-4.60%) |
Sep 30, 2011 | 22.31 | 22.84 | 22.06 | 22.07 | 208,979 | -0.58(-2.57%) |
Sep 29, 2011 | 22.83 | 22.83 | 22.09 | 22.65 | 230,060 | +0.29(+1.32%) |
Sep 28, 2011 | 23.34 | 23.50 | 22.30 | 22.36 | 210,044 | -0.95(-4.06%) |
Sep 27, 2011 | 23.14 | 23.85 | 22.90 | 23.30 | 303,498 | +0.65(+2.85%) |
Sep 26, 2011 | 22.64 | 22.87 | 22.09 | 22.66 | 172,581 | +0.26(+1.18%) |
Sep 23, 2011 | 22.32 | 22.66 | 22.07 | 22.39 | 281,399 | +0.08(+0.34%) |
Sep 22, 2011 | 21.90 | 22.95 | 21.90 | 22.32 | 351,713 | -0.59(-2.57%) |
Sep 21, 2011 | 24.54 | 24.61 | 22.85 | 22.91 | 217,990 | -1.62(-6.62%) |
Sep 20, 2011 | 24.74 | 24.98 | 24.47 | 24.53 | 217,685 | -0.09(-0.36%) |
Sep 19, 2011 | 24.65 | 24.91 | 24.49 | 24.62 | 148,955 | -0.41(-1.65%) |
Sep 16, 2011 | 24.46 | 25.08 | 24.36 | 25.03 | 434,175 | +0.59(+2.41%) |
Sep 15, 2011 | 24.29 | 24.46 | 24.08 | 24.44 | 227,883 | +0.38(+1.56%) |
Sep 14, 2011 | 24.04 | 24.27 | 23.62 | 24.07 | 197,572 | +0.27(+1.13%) |
Sep 13, 2011 | 23.59 | 24.04 | 23.46 | 23.80 | 255,143 | +0.33(+1.42%) |
Sep 12, 2011 | 23.01 | 23.52 | 22.78 | 23.47 | 119,537 | +0.15(+0.65%) |
Sep 09, 2011 | 23.60 | 23.67 | 23.08 | 23.32 | 304,545 | -0.48(-2.03%) |
Sep 08, 2011 | 24.02 | 24.27 | 23.56 | 23.80 | 127,607 | -0.31(-1.27%) |
Sep 07, 2011 | 23.64 | 24.12 | 23.36 | 24.11 | 250,221 | +0.88(+3.78%) |
Sep 06, 2011 | 22.43 | 23.30 | 22.37 | 23.23 | 285,513 | +0.33(+1.42%) |
Sep 02, 2011 | 22.95 | 23.56 | 22.88 | 22.90 | 130,336 | -0.57(-2.43%) |
Sep 01, 2011 | 24.17 | 24.34 | 23.45 | 23.47 | 162,040 | -0.70(-2.88%) |
Aug 31, 2011 | 24.07 | 24.24 | 23.57 | 24.17 | 424,231 | +0.24(+1.00%) |
Aug 30, 2011 | 23.67 | 24.09 | 23.17 | 23.93 | 156,719 | +0.14(+0.61%) |
Aug 29, 2011 | 23.12 | 23.87 | 22.79 | 23.79 | 177,953 | +0.93(+4.09%) |
Aug 26, 2011 | 21.95 | 22.96 | 21.64 | 22.85 | 190,741 | +0.77(+3.49%) |
Aug 25, 2011 | 23.20 | 23.47 | 21.87 | 22.08 | 188,897 | -0.95(-4.14%) |
Aug 24, 2011 | 22.42 | 23.11 | 22.21 | 23.03 | 199,460 | +0.67(+3.00%) |
Aug 23, 2011 | 21.85 | 22.41 | 21.52 | 22.36 | 198,996 | +0.62(+2.86%) |
Aug 22, 2011 | 22.58 | 22.65 | 21.48 | 21.74 | 143,021 | -0.32(-1.45%) |
Aug 19, 2011 | 21.79 | 22.65 | 21.63 | 22.06 | 165,220 | -0.09(-0.42%) |
Aug 18, 2011 | 22.75 | 22.85 | 21.93 | 22.16 | 295,231 | -1.32(-5.61%) |
Aug 17, 2011 | 23.54 | 23.76 | 23.30 | 23.47 | 111,391 | +0.06(+0.27%) |
Aug 16, 2011 | 22.94 | 23.58 | 22.79 | 23.41 | 158,899 | +0.23(+0.97%) |
Aug 15, 2011 | 22.42 | 23.20 | 22.36 | 23.18 | 150,806 | +0.90(+4.05%) |
Aug 12, 2011 | 22.23 | 22.53 | 21.77 | 22.28 | 178,988 | +0.26(+1.17%) |
Aug 11, 2011 | 21.08 | 22.55 | 20.88 | 22.02 | 229,559 | +1.17(+5.59%) |
Aug 10, 2011 | 20.83 | 22.28 | 20.68 | 20.86 | 269,546 | -0.80(-3.71%) |
Aug 09, 2011 | 21.03 | 21.67 | 19.12 | 21.66 | 420,710 | +2.12(+10.85%) |
Aug 08, 2011 | 21.03 | 21.43 | 19.53 | 19.54 | 551,918 | -2.13(-9.81%) |
Aug 05, 2011 | 22.56 | 22.58 | 21.55 | 21.67 | 399,485 | -0.65(-2.90%) |
Aug 04, 2011 | 23.06 | 23.67 | 22.21 | 22.31 | 331,332 | -0.99(-4.25%) |
Aug 03, 2011 | 23.19 | 23.42 | 22.64 | 23.30 | 220,999 | +0.11(+0.49%) |
Aug 02, 2011 | 23.50 | 23.91 | 23.16 | 23.19 | 246,811 | -0.50(-2.09%) |