Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 21.44 | 21.44 | 21.15 | 21.16 | 437,704 | -0.44(-2.04%) |
Oct 28, 2011 | 21.60 | 21.69 | 21.47 | 21.60 | 342,923 | -0.07(-0.32%) |
Oct 27, 2011 | 21.69 | 21.81 | 21.29 | 21.67 | 226,955 | +0.45(+2.12%) |
Oct 26, 2011 | 21.27 | 21.29 | 20.85 | 21.22 | 211,451 | +0.22(+1.05%) |
Oct 25, 2011 | 21.33 | 21.36 | 20.96 | 21.00 | 979,027 | -0.40(-1.87%) |
Oct 24, 2011 | 21.25 | 21.46 | 21.25 | 21.40 | 2,314,554 | +0.09(+0.42%) |
Oct 21, 2011 | 21.17 | 21.32 | 21.15 | 21.31 | 732,737 | +0.29(+1.38%) |
Oct 20, 2011 | 20.96 | 21.05 | 20.72 | 21.02 | 666,434 | +0.00(+0.00%) |
Oct 19, 2011 | 21.20 | 21.30 | 20.96 | 21.02 | 532,137 | -0.20(-0.94%) |
Oct 18, 2011 | 20.93 | 21.32 | 20.76 | 21.22 | 459,316 | +0.28(+1.34%) |
Oct 17, 2011 | 21.07 | 21.10 | 20.88 | 20.94 | 313,947 | -0.25(-1.18%) |
Oct 14, 2011 | 21.27 | 21.27 | 21.08 | 21.19 | 282,448 | +0.20(+0.95%) |
Oct 13, 2011 | 20.73 | 21.02 | 20.69 | 20.99 | 273,883 | +0.14(+0.67%) |
Oct 12, 2011 | 20.67 | 21.08 | 20.57 | 20.85 | 364,877 | +0.37(+1.81%) |
Oct 11, 2011 | 20.50 | 20.53 | 20.38 | 20.48 | 288,166 | -0.07(-0.34%) |
Oct 10, 2011 | 20.36 | 20.55 | 20.33 | 20.55 | 160,539 | +0.49(+2.44%) |
Oct 07, 2011 | 20.56 | 20.69 | 20.04 | 20.06 | 430,009 | -0.35(-1.71%) |
Oct 06, 2011 | 20.37 | 20.44 | 20.22 | 20.41 | 2,345,282 | +0.24(+1.19%) |
Oct 05, 2011 | 19.98 | 20.22 | 19.82 | 20.17 | 777,193 | +0.18(+0.90%) |
Oct 04, 2011 | 19.42 | 20.01 | 18.97 | 19.99 | 1,464,259 | +0.36(+1.83%) |
Oct 03, 2011 | 20.34 | 20.53 | 19.63 | 19.63 | 1,282,618 | -0.76(-3.73%) |
Sep 30, 2011 | 20.60 | 20.75 | 20.39 | 20.39 | 228,723 | -0.35(-1.69%) |
Sep 29, 2011 | 20.94 | 21.00 | 20.42 | 20.74 | 242,631 | +0.11(+0.53%) |
Sep 28, 2011 | 20.94 | 21.07 | 20.62 | 20.63 | 440,998 | -0.28(-1.34%) |
Sep 27, 2011 | 21.05 | 21.26 | 20.82 | 20.91 | 2,038,943 | +0.24(+1.16%) |
Sep 26, 2011 | 20.47 | 20.70 | 20.39 | 20.67 | 1,113,147 | +0.28(+1.37%) |
Sep 23, 2011 | 20.19 | 20.43 | 20.10 | 20.39 | 866,103 | -0.04(-0.20%) |
Sep 22, 2011 | 20.50 | 20.66 | 20.14 | 20.43 | 2,131,381 | -0.58(-2.76%) |
Sep 21, 2011 | 21.67 | 21.76 | 21.01 | 21.01 | 281,080 | -0.66(-3.05%) |
Sep 20, 2011 | 21.82 | 22.09 | 21.67 | 21.67 | 238,690 | -0.07(-0.32%) |
Sep 19, 2011 | 21.60 | 21.83 | 21.49 | 21.74 | 345,623 | -0.19(-0.87%) |
Sep 16, 2011 | 22.00 | 22.10 | 21.79 | 21.93 | 233,153 | +0.06(+0.27%) |
Sep 15, 2011 | 21.91 | 21.97 | 21.72 | 21.87 | 159,694 | +0.14(+0.64%) |
Sep 14, 2011 | 21.57 | 21.95 | 21.22 | 21.73 | 548,442 | +0.28(+1.31%) |
Sep 13, 2011 | 21.10 | 21.51 | 21.09 | 21.45 | 274,142 | +0.28(+1.32%) |
Sep 12, 2011 | 20.92 | 21.17 | 20.79 | 21.17 | 381,236 | +0.00(+0.00%) |
Sep 09, 2011 | 21.40 | 21.44 | 21.06 | 21.17 | 235,723 | -0.43(-1.99%) |
Sep 08, 2011 | 21.64 | 21.82 | 21.56 | 21.60 | 289,300 | -0.20(-0.92%) |
Sep 07, 2011 | 21.61 | 21.84 | 21.56 | 21.80 | 242,050 | +0.42(+1.96%) |
Sep 06, 2011 | 21.19 | 21.56 | 21.06 | 21.38 | 564,185 | -0.29(-1.34%) |
Sep 02, 2011 | 21.84 | 21.94 | 21.61 | 21.67 | 385,916 | -0.50(-2.26%) |
Sep 01, 2011 | 22.37 | 22.62 | 22.15 | 22.17 | 234,087 | -0.22(-0.98%) |
Aug 31, 2011 | 22.48 | 22.60 | 22.20 | 22.39 | 326,436 | +0.11(+0.49%) |
Aug 30, 2011 | 22.07 | 22.40 | 22.00 | 22.28 | 398,299 | +0.14(+0.63%) |
Aug 29, 2011 | 21.82 | 22.15 | 21.77 | 22.14 | 192,674 | +0.59(+2.74%) |
Aug 26, 2011 | 21.16 | 21.60 | 20.89 | 21.55 | 209,599 | +0.18(+0.84%) |
Aug 25, 2011 | 21.79 | 21.91 | 21.29 | 21.37 | 439,679 | -0.48(-2.20%) |
Aug 24, 2011 | 21.53 | 21.90 | 21.49 | 21.85 | 474,554 | +0.30(+1.39%) |
Aug 23, 2011 | 20.95 | 21.56 | 20.86 | 21.55 | 202,581 | +0.76(+3.66%) |
Aug 22, 2011 | 21.30 | 21.30 | 20.74 | 20.79 | 252,489 | -0.06(-0.29%) |
Aug 19, 2011 | 20.95 | 21.42 | 20.78 | 20.85 | 384,159 | -0.31(-1.47%) |
Aug 18, 2011 | 21.57 | 21.58 | 20.98 | 21.16 | 287,772 | -0.87(-3.95%) |
Aug 17, 2011 | 21.88 | 22.15 | 21.85 | 22.03 | 403,789 | +0.27(+1.24%) |
Aug 16, 2011 | 21.79 | 21.96 | 21.58 | 21.76 | 326,097 | -0.12(-0.55%) |
Aug 15, 2011 | 21.49 | 21.91 | 21.42 | 21.88 | 270,128 | +0.64(+3.01%) |
Aug 12, 2011 | 21.49 | 21.49 | 21.11 | 21.24 | 305,274 | +0.09(+0.43%) |
Aug 11, 2011 | 20.51 | 21.38 | 20.46 | 21.15 | 607,178 | +0.69(+3.37%) |
Aug 10, 2011 | 20.68 | 21.08 | 20.44 | 20.46 | 1,337,163 | -0.66(-3.13%) |
Aug 09, 2011 | 21.59 | 21.12 | 19.85 | 21.12 | 767,765 | +1.16(+5.81%) |
Aug 08, 2011 | 20.78 | 21.12 | 19.96 | 19.96 | 983,168 | -1.60(-7.42%) |
Aug 05, 2011 | 21.92 | 22.07 | 20.99 | 21.56 | 785,300 | -0.17(-0.78%) |
Aug 04, 2011 | 22.58 | 22.60 | 21.72 | 21.73 | 884,417 | -1.21(-5.27%) |
Aug 03, 2011 | 22.72 | 22.96 | 22.32 | 22.94 | 1,400,109 | +0.27(+1.19%) |
Aug 02, 2011 | 23.30 | 23.30 | 22.65 | 22.67 | 1,768,851 | -0.86(-3.65%) |