Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.37 | 19.76 | 19.37 | 19.50 | 40,802 | -0.34(-1.71%) |
Sep 29, 2011 | 20.06 | 20.12 | 19.62 | 19.84 | 158,307 | -0.08(-0.40%) |
Sep 28, 2011 | 20.43 | 20.45 | 19.91 | 19.92 | 22,654 | -0.17(-0.85%) |
Sep 27, 2011 | 20.14 | 20.45 | 20.03 | 20.09 | 32,571 | +0.55(+2.81%) |
Sep 26, 2011 | 19.34 | 19.63 | 19.07 | 19.54 | 18,645 | +0.32(+1.66%) |
Sep 23, 2011 | 18.83 | 19.37 | 18.83 | 19.22 | 116,232 | +0.01(+0.05%) |
Sep 22, 2011 | 19.01 | 19.32 | 18.90 | 19.21 | 158,187 | -0.73(-3.66%) |
Sep 21, 2011 | 20.42 | 20.59 | 19.94 | 19.94 | 30,255 | -0.32(-1.58%) |
Sep 20, 2011 | 20.32 | 20.58 | 20.16 | 20.26 | 32,397 | +0.30(+1.50%) |
Sep 19, 2011 | 19.85 | 20.17 | 19.69 | 19.96 | 29,888 | -0.54(-2.63%) |
Sep 16, 2011 | 20.53 | 20.65 | 20.32 | 20.50 | 69,820 | -0.32(-1.54%) |
Sep 15, 2011 | 20.71 | 20.86 | 20.54 | 20.82 | 30,342 | +0.61(+3.02%) |
Sep 14, 2011 | 19.76 | 20.29 | 19.45 | 20.21 | 30,301 | +0.48(+2.43%) |
Sep 13, 2011 | 19.47 | 19.85 | 19.37 | 19.73 | 1,022,865 | -0.10(-0.50%) |
Sep 12, 2011 | 19.43 | 19.90 | 19.38 | 19.83 | 681,226 | -0.22(-1.10%) |
Sep 09, 2011 | 20.01 | 20.18 | 19.82 | 20.05 | 661,140 | -0.55(-2.67%) |
Sep 08, 2011 | 20.34 | 20.75 | 20.34 | 20.60 | 460,237 | +0.01(+0.05%) |
Sep 07, 2011 | 20.36 | 20.62 | 20.27 | 20.59 | 52,462 | +0.10(+0.49%) |
Sep 06, 2011 | 20.30 | 20.57 | 20.06 | 20.49 | 53,551 | -0.56(-2.66%) |
Sep 02, 2011 | 21.14 | 21.23 | 20.88 | 21.05 | 36,064 | -0.38(-1.77%) |
Sep 01, 2011 | 21.40 | 21.72 | 21.26 | 21.43 | 27,776 | -0.38(-1.74%) |
Aug 31, 2011 | 22.01 | 22.20 | 21.63 | 21.81 | 35,913 | -0.64(-2.85%) |
Aug 30, 2011 | 22.25 | 22.45 | 22.00 | 22.45 | 76,548 | -0.32(-1.41%) |
Aug 29, 2011 | 22.91 | 22.95 | 22.62 | 22.77 | 12,739 | +0.25(+1.11%) |
Aug 26, 2011 | 22.00 | 22.59 | 21.76 | 22.52 | 29,703 | +0.34(+1.53%) |
Aug 25, 2011 | 22.47 | 22.50 | 22.04 | 22.18 | 38,349 | -0.51(-2.25%) |
Aug 24, 2011 | 22.70 | 22.87 | 22.49 | 22.69 | 294,179 | -0.60(-2.58%) |
Aug 23, 2011 | 22.88 | 23.40 | 22.88 | 23.29 | 48,585 | +0.73(+3.24%) |
Aug 22, 2011 | 22.95 | 23.00 | 22.51 | 22.56 | 24,486 | +0.13(+0.58%) |
Aug 19, 2011 | 22.44 | 22.83 | 22.17 | 22.43 | 23,762 | -0.29(-1.28%) |
Aug 18, 2011 | 22.83 | 22.84 | 22.46 | 22.72 | 23,972 | -0.86(-3.65%) |
Aug 17, 2011 | 23.70 | 23.89 | 23.39 | 23.58 | 21,158 | +0.50(+2.17%) |
Aug 16, 2011 | 23.17 | 23.51 | 22.94 | 23.08 | 28,137 | -0.07(-0.30%) |
Aug 15, 2011 | 22.79 | 23.15 | 22.79 | 23.15 | 24,620 | +0.67(+2.98%) |
Aug 12, 2011 | 22.68 | 22.70 | 21.79 | 22.48 | 184,778 | +0.23(+1.03%) |
Aug 11, 2011 | 21.07 | 22.40 | 20.98 | 22.25 | 33,712 | +0.72(+3.34%) |
Aug 10, 2011 | 22.15 | 22.15 | 21.26 | 21.53 | 28,588 | -0.40(-1.82%) |
Aug 09, 2011 | 21.42 | 21.93 | 20.96 | 21.93 | 27,593 | +0.73(+3.44%) |
Aug 08, 2011 | 21.72 | 21.91 | 20.72 | 21.20 | 29,506 | -1.25(-5.57%) |
Aug 05, 2011 | 22.36 | 22.46 | 21.60 | 22.45 | 21,990 | +0.57(+2.61%) |
Aug 04, 2011 | 22.79 | 22.83 | 21.88 | 21.88 | 38,266 | -1.48(-6.34%) |
Aug 03, 2011 | 23.00 | 23.36 | 23.00 | 23.36 | 11,914 | +0.27(+1.17%) |
Aug 02, 2011 | 23.48 | 23.48 | 23.00 | 23.09 | 21,255 | -0.75(-3.15%) |
Aug 01, 2011 | 24.17 | 24.17 | 23.42 | 23.84 | 15,925 | -0.25(-1.04%) |
Jul 29, 2011 | 23.91 | 24.34 | 23.90 | 24.09 | 18,244 | +0.14(+0.58%) |
Jul 28, 2011 | 23.93 | 24.17 | 23.88 | 23.95 | 23,283 | -0.11(-0.46%) |
Jul 27, 2011 | 24.49 | 24.49 | 23.99 | 24.06 | 10,442 | -0.62(-2.51%) |
Jul 26, 2011 | 24.57 | 24.84 | 24.52 | 24.68 | 31,482 | +0.28(+1.15%) |
Jul 25, 2011 | 24.33 | 24.49 | 24.27 | 24.40 | 11,656 | +0.12(+0.49%) |
Jul 22, 2011 | 24.30 | 24.39 | 24.19 | 24.28 | 24,359 | -0.23(-0.94%) |
Jul 21, 2011 | 24.30 | 24.51 | 24.20 | 24.51 | 13,727 | +0.60(+2.51%) |
Jul 20, 2011 | 23.86 | 23.93 | 23.75 | 23.91 | 15,857 | +0.25(+1.06%) |
Jul 19, 2011 | 23.59 | 23.84 | 23.59 | 23.66 | 27,348 | +0.08(+0.34%) |
Jul 18, 2011 | 23.50 | 23.58 | 23.30 | 23.58 | 27,989 | -0.31(-1.30%) |
Jul 15, 2011 | 23.70 | 23.95 | 23.63 | 23.89 | 57,277 | +0.09(+0.38%) |
Jul 14, 2011 | 24.12 | 24.26 | 23.74 | 23.80 | 35,213 | -0.07(-0.29%) |
Jul 13, 2011 | 23.85 | 24.18 | 23.69 | 23.87 | 34,915 | -0.13(-0.54%) |
Jul 12, 2011 | 24.42 | 24.67 | 24.00 | 24.00 | 86,578 | -0.69(-2.79%) |
Jul 11, 2011 | 24.80 | 24.90 | 24.69 | 24.69 | 9,838 | -0.96(-3.74%) |
Jul 08, 2011 | 25.84 | 25.84 | 25.43 | 25.65 | 29,390 | -0.35(-1.35%) |
Jul 07, 2011 | 25.70 | 26.06 | 25.69 | 26.00 | 44,953 | +0.23(+0.89%) |
Jul 06, 2011 | 25.68 | 25.92 | 25.60 | 25.77 | 31,703 | -0.07(-0.27%) |
Jul 05, 2011 | 25.99 | 26.06 | 25.80 | 25.84 | 35,435 | -0.24(-0.92%) |