Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.85 | 20.05 | 19.84 | 20.01 | 6,368 | +0.24(+1.24%) |
Sep 29, 2011 | 20.11 | 20.11 | 19.76 | 19.76 | 2,865 | +0.27(+1.37%) |
Sep 28, 2011 | 20.04 | 20.15 | 19.50 | 19.50 | 3,238 | -0.45(-2.25%) |
Sep 27, 2011 | 20.22 | 20.43 | 19.94 | 19.94 | 3,082 | +0.31(+1.57%) |
Sep 26, 2011 | 19.18 | 19.64 | 19.15 | 19.64 | 1,831 | +0.59(+3.11%) |
Sep 23, 2011 | 18.86 | 19.18 | 18.86 | 19.04 | 11,731 | +0.18(+0.94%) |
Sep 22, 2011 | 18.99 | 19.17 | 18.79 | 18.87 | 31,605 | -0.68(-3.46%) |
Sep 21, 2011 | 20.49 | 20.49 | 19.54 | 19.54 | 4,507 | -1.06(-5.15%) |
Sep 20, 2011 | 20.67 | 20.91 | 20.60 | 20.60 | 2,802 | +0.11(+0.52%) |
Sep 19, 2011 | 20.48 | 20.51 | 20.42 | 20.50 | 1,251 | -0.57(-2.70%) |
Sep 16, 2011 | 21.03 | 21.26 | 20.96 | 21.07 | 4,137 | +0.10(+0.48%) |
Sep 15, 2011 | 20.74 | 20.96 | 20.64 | 20.96 | 64,188 | +0.38(+1.87%) |
Sep 14, 2011 | 20.53 | 20.71 | 20.10 | 20.58 | 3,354 | +0.26(+1.28%) |
Sep 13, 2011 | 20.27 | 20.36 | 20.11 | 20.32 | 5,745 | +0.27(+1.35%) |
Sep 12, 2011 | 19.67 | 20.05 | 19.65 | 20.05 | 4,518 | +0.06(+0.29%) |
Sep 09, 2011 | 20.24 | 20.24 | 19.98 | 19.99 | 2,837 | -0.57(-2.79%) |
Sep 08, 2011 | 20.66 | 20.90 | 20.53 | 20.56 | 2,561 | -0.38(-1.84%) |
Sep 07, 2011 | 20.44 | 20.95 | 20.37 | 20.95 | 14,672 | +1.00(+5.00%) |
Sep 06, 2011 | 19.70 | 19.95 | 19.70 | 19.95 | 2,835 | -0.47(-2.31%) |
Sep 02, 2011 | 20.59 | 20.71 | 20.42 | 20.42 | 5,555 | -0.73(-3.45%) |
Sep 01, 2011 | 21.48 | 21.59 | 21.15 | 21.15 | 11,441 | -0.34(-1.57%) |
Aug 31, 2011 | 21.52 | 21.65 | 21.33 | 21.49 | 11,628 | +0.15(+0.72%) |
Aug 30, 2011 | 21.16 | 21.40 | 21.00 | 21.34 | 3,478 | -0.06(-0.27%) |
Aug 29, 2011 | 20.73 | 21.40 | 20.73 | 21.40 | 7,639 | +1.08(+5.30%) |
Aug 26, 2011 | 20.10 | 20.41 | 20.10 | 20.32 | 7,413 | +0.01(+0.04%) |
Aug 25, 2011 | 21.09 | 21.09 | 20.16 | 20.31 | 16,678 | -0.26(-1.26%) |
Aug 24, 2011 | 20.31 | 20.63 | 20.31 | 20.57 | 199,007 | +0.31(+1.54%) |
Aug 23, 2011 | 19.98 | 20.29 | 19.86 | 20.26 | 12,515 | +0.28(+1.38%) |
Aug 22, 2011 | 20.41 | 20.42 | 19.92 | 19.98 | 35,422 | +0.05(+0.28%) |
Aug 19, 2011 | 20.09 | 20.39 | 19.93 | 19.93 | 13,410 | -0.34(-1.67%) |
Aug 18, 2011 | 20.27 | 20.42 | 20.16 | 20.27 | 6,103 | -0.90(-4.27%) |
Aug 17, 2011 | 21.44 | 21.44 | 21.15 | 21.17 | 4,640 | -0.09(-0.41%) |
Aug 16, 2011 | 21.19 | 21.45 | 21.01 | 21.26 | 18,422 | -0.20(-0.95%) |
Aug 15, 2011 | 21.21 | 21.46 | 21.18 | 21.46 | 4,109 | +0.67(+3.21%) |
Aug 12, 2011 | 21.34 | 21.34 | 20.79 | 20.79 | 8,422 | -0.53(-2.50%) |
Aug 11, 2011 | 19.99 | 21.33 | 19.90 | 21.33 | 30,996 | +1.47(+7.40%) |
Aug 10, 2011 | 20.81 | 20.81 | 19.86 | 19.86 | 13,530 | -1.35(-6.37%) |
Aug 09, 2011 | 21.12 | 21.21 | 19.83 | 21.21 | 37,721 | +1.37(+6.89%) |
Aug 08, 2011 | 21.12 | 21.40 | 19.84 | 19.84 | 40,990 | -1.85(-8.54%) |
Aug 05, 2011 | 22.13 | 22.14 | 21.30 | 21.70 | 23,704 | -0.37(-1.69%) |
Aug 04, 2011 | 22.80 | 22.80 | 22.07 | 22.07 | 23,282 | -0.93(-4.05%) |
Aug 03, 2011 | 22.94 | 23.02 | 22.62 | 23.00 | 13,621 | +0.11(+0.48%) |
Aug 02, 2011 | 23.20 | 23.27 | 22.89 | 22.89 | 11,376 | -0.46(-1.95%) |
Aug 01, 2011 | 23.79 | 23.79 | 23.25 | 23.34 | 17,698 | -0.20(-0.87%) |
Jul 29, 2011 | 23.34 | 23.71 | 23.25 | 23.55 | 14,180 | +0.07(+0.30%) |
Jul 28, 2011 | 23.66 | 23.71 | 23.45 | 23.48 | 5,387 | -0.01(-0.03%) |
Jul 27, 2011 | 23.82 | 23.82 | 23.48 | 23.49 | 19,795 | -0.39(-1.64%) |
Jul 26, 2011 | 23.86 | 24.02 | 23.83 | 23.88 | 12,002 | -0.02(-0.07%) |
Jul 25, 2011 | 23.92 | 23.98 | 23.86 | 23.89 | 176,867 | -0.20(-0.82%) |
Jul 22, 2011 | 24.11 | 24.15 | 24.09 | 24.09 | 2,723 | -0.05(-0.19%) |
Jul 21, 2011 | 24.13 | 24.24 | 24.11 | 24.14 | 19,055 | +0.38(+1.62%) |
Jul 20, 2011 | 23.74 | 23.85 | 23.68 | 23.75 | 36,504 | +0.09(+0.37%) |
Jul 19, 2011 | 23.58 | 23.68 | 23.48 | 23.67 | 12,984 | +0.18(+0.77%) |
Jul 18, 2011 | 23.62 | 23.62 | 23.34 | 23.49 | 13,522 | -0.49(-2.06%) |
Jul 15, 2011 | 24.10 | 24.10 | 23.87 | 23.98 | 6,415 | -0.10(-0.43%) |
Jul 14, 2011 | 24.33 | 24.40 | 24.08 | 24.08 | 14,637 | -0.21(-0.87%) |
Jul 13, 2011 | 24.27 | 24.56 | 24.26 | 24.30 | 3,054 | +0.09(+0.36%) |
Jul 12, 2011 | 24.44 | 24.49 | 24.21 | 24.21 | 8,047 | -0.02(-0.10%) |
Jul 11, 2011 | 24.38 | 24.38 | 24.21 | 24.23 | 7,961 | -0.63(-2.53%) |
Jul 08, 2011 | 24.88 | 24.88 | 24.73 | 24.86 | 10,042 | -0.25(-1.00%) |
Jul 07, 2011 | 24.98 | 25.13 | 24.94 | 25.11 | 5,936 | +0.35(+1.40%) |
Jul 06, 2011 | 24.69 | 24.81 | 24.59 | 24.77 | 9,693 | -0.06(-0.25%) |
Jul 05, 2011 | 25.03 | 25.03 | 24.74 | 24.83 | 5,429 | -0.20(-0.78%) |