Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.17 | 20.89 | 20.17 | 20.54 | 108,875 | +0.12(+0.60%) |
Sep 29, 2011 | 20.01 | 20.43 | 19.93 | 20.41 | 84,570 | +0.74(+3.75%) |
Sep 28, 2011 | 20.36 | 20.48 | 19.66 | 19.68 | 74,004 | -0.65(-3.17%) |
Sep 27, 2011 | 20.22 | 20.67 | 20.12 | 20.32 | 88,592 | +0.38(+1.90%) |
Sep 26, 2011 | 20.01 | 20.08 | 19.65 | 19.94 | 47,496 | +0.00(+0.00%) |
Sep 23, 2011 | 19.74 | 20.07 | 19.64 | 19.94 | 74,553 | +0.20(+1.04%) |
Sep 22, 2011 | 19.55 | 20.30 | 19.55 | 19.74 | 106,402 | -0.28(-1.38%) |
Sep 21, 2011 | 20.11 | 20.34 | 19.95 | 20.01 | 84,064 | -0.14(-0.69%) |
Sep 20, 2011 | 20.24 | 20.64 | 20.07 | 20.15 | 169,561 | +0.04(+0.18%) |
Sep 19, 2011 | 20.13 | 20.47 | 19.95 | 20.12 | 107,791 | -0.26(-1.28%) |
Sep 16, 2011 | 20.36 | 20.63 | 20.16 | 20.38 | 157,625 | +0.20(+1.02%) |
Sep 15, 2011 | 20.26 | 20.26 | 20.01 | 20.17 | 41,131 | +0.08(+0.41%) |
Sep 14, 2011 | 20.05 | 20.38 | 19.91 | 20.09 | 68,570 | +0.15(+0.77%) |
Sep 13, 2011 | 19.80 | 20.00 | 19.67 | 19.94 | 50,615 | +0.24(+1.21%) |
Sep 12, 2011 | 19.54 | 19.82 | 19.46 | 19.70 | 49,315 | -0.05(-0.23%) |
Sep 09, 2011 | 19.82 | 20.02 | 19.47 | 19.74 | 81,941 | -0.30(-1.49%) |
Sep 08, 2011 | 20.18 | 20.33 | 19.84 | 20.04 | 164,612 | -0.18(-0.90%) |
Sep 07, 2011 | 20.40 | 20.40 | 20.14 | 20.23 | 193,511 | +0.03(+0.13%) |
Sep 06, 2011 | 19.69 | 20.24 | 19.68 | 20.20 | 89,626 | +0.16(+0.78%) |
Sep 02, 2011 | 20.19 | 20.54 | 20.01 | 20.04 | 146,801 | -0.44(-2.13%) |
Sep 01, 2011 | 20.68 | 21.02 | 20.40 | 20.48 | 84,493 | -0.22(-1.05%) |
Aug 31, 2011 | 20.93 | 20.98 | 20.56 | 20.70 | 151,599 | -0.19(-0.90%) |
Aug 30, 2011 | 20.84 | 20.96 | 20.50 | 20.89 | 63,691 | -0.02(-0.07%) |
Aug 29, 2011 | 20.81 | 21.05 | 20.68 | 20.90 | 123,137 | +0.10(+0.46%) |
Aug 26, 2011 | 20.22 | 20.81 | 19.80 | 20.81 | 132,845 | +0.50(+2.45%) |
Aug 25, 2011 | 20.81 | 20.81 | 20.05 | 20.31 | 191,633 | -0.40(-1.91%) |
Aug 24, 2011 | 20.34 | 20.96 | 20.34 | 20.70 | 58,942 | +0.27(+1.34%) |
Aug 23, 2011 | 19.72 | 20.43 | 19.65 | 20.43 | 104,016 | +0.71(+3.58%) |
Aug 22, 2011 | 19.80 | 20.04 | 19.47 | 19.72 | 52,074 | +0.13(+0.65%) |
Aug 19, 2011 | 19.56 | 19.96 | 19.48 | 19.60 | 53,349 | -0.23(-1.15%) |
Aug 18, 2011 | 20.02 | 20.20 | 19.66 | 19.83 | 83,667 | -0.67(-3.27%) |
Aug 17, 2011 | 20.50 | 20.77 | 20.24 | 20.50 | 72,080 | +0.18(+0.87%) |
Aug 16, 2011 | 19.91 | 20.52 | 19.66 | 20.32 | 86,373 | +0.22(+1.11%) |
Aug 15, 2011 | 20.12 | 20.15 | 19.87 | 20.09 | 88,462 | +0.21(+1.07%) |
Aug 12, 2011 | 20.51 | 20.51 | 19.84 | 19.88 | 75,178 | -0.43(-2.12%) |
Aug 11, 2011 | 19.94 | 20.58 | 19.67 | 20.31 | 121,630 | +0.55(+2.77%) |
Aug 10, 2011 | 20.50 | 21.03 | 19.67 | 19.77 | 94,309 | -1.28(-6.10%) |
Aug 09, 2011 | 19.53 | 21.06 | 19.29 | 21.05 | 213,947 | +1.61(+8.30%) |
Aug 08, 2011 | 19.53 | 20.27 | 18.99 | 19.44 | 303,792 | -0.55(-2.77%) |
Aug 05, 2011 | 18.27 | 20.24 | 18.27 | 19.99 | 174,772 | +0.45(+2.31%) |
Aug 04, 2011 | 19.99 | 20.22 | 19.46 | 19.54 | 90,383 | -0.59(-2.93%) |
Aug 03, 2011 | 19.90 | 20.15 | 19.85 | 20.13 | 63,135 | +0.17(+0.87%) |
Aug 02, 2011 | 19.80 | 20.29 | 19.80 | 19.95 | 103,965 | +0.21(+1.08%) |
Aug 01, 2011 | 19.79 | 19.86 | 19.68 | 19.74 | 62,707 | +0.15(+0.75%) |
Jul 29, 2011 | 19.46 | 19.87 | 19.20 | 19.59 | 62,028 | -0.11(-0.54%) |
Jul 28, 2011 | 19.54 | 19.85 | 19.53 | 19.70 | 134,305 | +0.14(+0.73%) |
Jul 27, 2011 | 19.79 | 19.87 | 19.54 | 19.56 | 48,397 | -0.32(-1.63%) |
Jul 26, 2011 | 19.89 | 19.97 | 19.80 | 19.88 | 44,899 | -0.05(-0.25%) |
Jul 25, 2011 | 19.83 | 19.98 | 19.80 | 19.93 | 34,839 | -0.14(-0.68%) |
Jul 22, 2011 | 19.98 | 20.07 | 19.95 | 20.07 | 40,126 | -0.14(-0.68%) |
Jul 21, 2011 | 20.00 | 20.26 | 19.92 | 20.21 | 46,363 | +0.20(+1.01%) |
Jul 20, 2011 | 20.08 | 20.27 | 19.88 | 20.00 | 100,418 | -0.01(-0.03%) |
Jul 19, 2011 | 19.96 | 20.05 | 19.84 | 20.01 | 40,971 | +0.15(+0.77%) |
Jul 18, 2011 | 19.98 | 20.03 | 19.82 | 19.86 | 50,864 | -0.25(-1.24%) |
Jul 15, 2011 | 20.06 | 20.30 | 19.82 | 20.11 | 93,122 | +0.03(+0.15%) |
Jul 14, 2011 | 20.08 | 20.22 | 20.04 | 20.07 | 33,183 | -0.05(-0.25%) |
Jul 13, 2011 | 20.12 | 20.34 | 19.99 | 20.13 | 34,236 | +0.09(+0.46%) |
Jul 12, 2011 | 20.02 | 20.17 | 20.02 | 20.03 | 30,342 | -0.07(-0.35%) |
Jul 11, 2011 | 19.96 | 20.23 | 19.96 | 20.11 | 36,896 | -0.10(-0.50%) |
Jul 08, 2011 | 20.23 | 20.30 | 20.16 | 20.21 | 33,550 | -0.15(-0.75%) |
Jul 07, 2011 | 20.57 | 20.57 | 20.31 | 20.36 | 47,317 | -0.07(-0.32%) |
Jul 06, 2011 | 20.33 | 20.55 | 20.33 | 20.42 | 50,525 | +0.06(+0.27%) |
Jul 05, 2011 | 20.56 | 20.58 | 20.29 | 20.37 | 98,029 | -0.21(-1.01%) |