Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 23.62 | 23.62 | 23.00 | 23.16 | 17,174 | -0.79(-3.30%) |
Oct 28, 2011 | 24.15 | 24.23 | 23.90 | 23.95 | 25,225 | -0.20(-0.83%) |
Oct 27, 2011 | 24.00 | 24.34 | 23.68 | 24.15 | 26,396 | +1.44(+6.34%) |
Oct 26, 2011 | 22.68 | 22.93 | 22.21 | 22.71 | 40,243 | +0.26(+1.16%) |
Oct 25, 2011 | 22.60 | 22.63 | 22.34 | 22.45 | 24,652 | +0.17(+0.76%) |
Oct 24, 2011 | 22.03 | 22.45 | 22.03 | 22.28 | 34,995 | +1.27(+6.04%) |
Oct 21, 2011 | 20.91 | 21.31 | 20.91 | 21.01 | 30,481 | +0.22(+1.06%) |
Oct 20, 2011 | 21.09 | 21.09 | 20.71 | 20.79 | 22,826 | -0.40(-1.89%) |
Oct 19, 2011 | 21.45 | 21.75 | 21.19 | 21.19 | 25,238 | -0.52(-2.40%) |
Oct 18, 2011 | 21.67 | 22.11 | 21.20 | 21.71 | 57,000 | -0.35(-1.59%) |
Oct 17, 2011 | 22.73 | 22.85 | 22.05 | 22.06 | 37,142 | -0.11(-0.50%) |
Oct 14, 2011 | 22.15 | 22.53 | 22.15 | 22.17 | 13,782 | +0.07(+0.32%) |
Oct 13, 2011 | 22.09 | 22.36 | 21.84 | 22.10 | 28,138 | -0.38(-1.69%) |
Oct 12, 2011 | 22.20 | 22.74 | 22.20 | 22.48 | 21,446 | +0.64(+2.93%) |
Oct 11, 2011 | 21.62 | 21.98 | 21.62 | 21.84 | 12,847 | -0.02(-0.09%) |
Oct 10, 2011 | 21.74 | 22.01 | 21.74 | 21.86 | 17,806 | +0.08(+0.37%) |
Oct 07, 2011 | 22.03 | 22.04 | 21.60 | 21.78 | 24,598 | +0.73(+3.47%) |
Oct 06, 2011 | 20.79 | 21.13 | 20.74 | 21.05 | 44,029 | +1.80(+9.35%) |
Oct 05, 2011 | 18.56 | 19.40 | 18.56 | 19.25 | 60,049 | +0.35(+1.85%) |
Oct 04, 2011 | 18.33 | 18.90 | 18.26 | 18.90 | 72,706 | +0.00(+0.00%) |
Oct 03, 2011 | 19.25 | 19.31 | 18.85 | 18.90 | 58,943 | -1.87(-9.00%) |
Sep 30, 2011 | 21.15 | 21.15 | 20.71 | 20.77 | 82,338 | -0.10(-0.48%) |
Sep 29, 2011 | 21.10 | 21.31 | 20.51 | 20.87 | 21,563 | +0.20(+0.97%) |
Sep 28, 2011 | 21.07 | 21.36 | 20.67 | 20.67 | 19,202 | -0.10(-0.48%) |
Sep 27, 2011 | 20.38 | 21.00 | 20.38 | 20.77 | 59,887 | +0.57(+2.82%) |
Sep 26, 2011 | 20.27 | 20.27 | 19.97 | 20.20 | 35,558 | -0.19(-0.93%) |
Sep 23, 2011 | 20.16 | 20.44 | 20.10 | 20.39 | 33,248 | +1.10(+5.70%) |
Sep 22, 2011 | 20.28 | 20.28 | 19.29 | 19.29 | 39,036 | -1.71(-8.14%) |
Sep 21, 2011 | 21.76 | 21.76 | 21.00 | 21.00 | 95,525 | -0.91(-4.15%) |
Sep 20, 2011 | 22.19 | 22.20 | 21.91 | 21.91 | 25,602 | -0.37(-1.66%) |
Sep 19, 2011 | 22.05 | 22.39 | 22.04 | 22.28 | 20,822 | -0.52(-2.28%) |
Sep 16, 2011 | 22.79 | 23.03 | 22.74 | 22.80 | 49,792 | +0.10(+0.44%) |
Sep 15, 2011 | 22.55 | 22.75 | 22.39 | 22.70 | 26,691 | -0.58(-2.49%) |
Sep 14, 2011 | 22.85 | 23.28 | 22.76 | 23.28 | 16,827 | +0.39(+1.70%) |
Sep 13, 2011 | 22.75 | 23.18 | 22.57 | 22.89 | 21,212 | +0.24(+1.06%) |
Sep 12, 2011 | 22.76 | 22.76 | 22.35 | 22.65 | 32,117 | -0.32(-1.39%) |
Sep 09, 2011 | 23.66 | 23.66 | 22.97 | 22.97 | 24,639 | -0.69(-2.92%) |
Sep 08, 2011 | 24.06 | 24.06 | 23.58 | 23.66 | 25,710 | -0.72(-2.95%) |
Sep 07, 2011 | 24.28 | 24.50 | 23.89 | 24.38 | 28,022 | +0.67(+2.83%) |
Sep 06, 2011 | 23.19 | 23.72 | 23.14 | 23.71 | 19,412 | -0.04(-0.17%) |
Sep 02, 2011 | 23.67 | 23.95 | 23.61 | 23.75 | 71,292 | -0.19(-0.79%) |
Sep 01, 2011 | 24.12 | 24.40 | 23.75 | 23.94 | 46,620 | +0.00(+0.00%) |
Aug 31, 2011 | 23.95 | 23.95 | 23.67 | 23.94 | 30,619 | +0.54(+2.31%) |
Aug 30, 2011 | 23.34 | 23.43 | 23.02 | 23.40 | 26,181 | +0.10(+0.43%) |
Aug 29, 2011 | 23.01 | 23.47 | 23.01 | 23.30 | 26,256 | +0.49(+2.15%) |
Aug 26, 2011 | 22.34 | 22.81 | 22.17 | 22.81 | 26,763 | +0.55(+2.47%) |
Aug 25, 2011 | 22.40 | 22.78 | 22.10 | 22.26 | 76,310 | -0.48(-2.11%) |
Aug 24, 2011 | 22.50 | 22.90 | 22.27 | 22.74 | 41,123 | +0.09(+0.40%) |
Aug 23, 2011 | 22.31 | 22.65 | 22.02 | 22.65 | 42,527 | +1.12(+5.20%) |
Aug 22, 2011 | 21.90 | 21.90 | 21.50 | 21.53 | 31,193 | -0.45(-2.05%) |
Aug 19, 2011 | 22.05 | 22.44 | 21.78 | 21.98 | 30,187 | -0.40(-1.79%) |
Aug 18, 2011 | 22.35 | 22.80 | 22.25 | 22.38 | 53,165 | -0.72(-3.12%) |
Aug 17, 2011 | 23.20 | 23.34 | 23.10 | 23.10 | 45,226 | -0.05(-0.22%) |
Aug 16, 2011 | 23.39 | 23.40 | 23.13 | 23.15 | 41,217 | -1.25(-5.12%) |
Aug 15, 2011 | 24.11 | 24.45 | 24.11 | 24.40 | 32,736 | +0.64(+2.69%) |
Aug 12, 2011 | 23.97 | 24.08 | 23.61 | 23.76 | 42,752 | -0.42(-1.74%) |
Aug 11, 2011 | 22.98 | 24.18 | 22.98 | 24.18 | 73,423 | +2.78(+12.99%) |
Aug 10, 2011 | 24.43 | 24.43 | 21.40 | 21.40 | 99,493 | -3.13(-12.76%) |
Aug 09, 2011 | 23.43 | 24.53 | 23.25 | 24.53 | 39,788 | +1.02(+4.34%) |
Aug 08, 2011 | 24.36 | 24.53 | 23.40 | 23.51 | 34,826 | -1.59(-6.33%) |
Aug 05, 2011 | 25.20 | 25.65 | 24.73 | 25.10 | 43,113 | -0.15(-0.59%) |
Aug 04, 2011 | 25.90 | 25.97 | 25.15 | 25.25 | 96,466 | -1.05(-3.99%) |
Aug 03, 2011 | 26.17 | 26.45 | 26.05 | 26.30 | 35,286 | +0.15(+0.57%) |
Aug 02, 2011 | 26.30 | 26.68 | 26.15 | 26.15 | 20,770 | -0.35(-1.32%) |