Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.13 | 23.48 | 23.00 | 23.00 | 1,800 | +0.04(+0.17%) |
Sep 29, 2011 | 23.09 | 23.09 | 22.89 | 22.95 | 1,400 | -0.31(-1.31%) |
Sep 28, 2011 | 24.00 | 24.00 | 23.05 | 23.26 | 3,600 | -0.56(-2.37%) |
Sep 27, 2011 | 24.00 | 24.18 | 23.82 | 23.82 | 1,200 | -0.05(-0.21%) |
Sep 26, 2011 | 23.35 | 23.88 | 23.35 | 23.88 | 1,200 | +0.55(+2.36%) |
Sep 23, 2011 | 22.90 | 23.32 | 22.90 | 23.32 | 1,850 | +0.60(+2.64%) |
Sep 22, 2011 | 23.03 | 23.03 | 22.12 | 22.73 | 4,530 | -0.48(-2.07%) |
Sep 21, 2011 | 23.21 | 23.25 | 23.20 | 23.20 | 600 | -0.18(-0.77%) |
Sep 20, 2011 | 23.29 | 23.44 | 23.29 | 23.39 | 800 | +0.27(+1.17%) |
Sep 19, 2011 | 23.29 | 23.29 | 23.11 | 23.11 | 400 | -0.35(-1.49%) |
Sep 16, 2011 | 23.46 | 23.64 | 23.46 | 23.46 | 1,076 | +0.18(+0.75%) |
Sep 15, 2011 | 23.29 | 23.29 | 23.29 | 23.29 | 400 | +0.18(+0.76%) |
Sep 14, 2011 | 22.80 | 23.11 | 22.80 | 23.11 | 1,922 | +0.39(+1.72%) |
Sep 12, 2011 | 22.73 | 22.73 | 22.73 | 22.73 | 0 | -0.20(-0.89%) |
Sep 09, 2011 | 23.28 | 23.28 | 22.93 | 22.93 | 800 | -0.52(-2.24%) |
Sep 08, 2011 | 23.66 | 23.68 | 23.45 | 23.45 | 2,116 | -0.31(-1.30%) |
Sep 07, 2011 | 23.30 | 23.83 | 23.30 | 23.77 | 3,320 | +0.62(+2.70%) |
Sep 06, 2011 | 23.32 | 23.32 | 22.96 | 23.14 | 2,800 | -0.35(-1.49%) |
Sep 02, 2011 | 23.64 | 23.64 | 23.49 | 23.49 | 1,200 | -0.37(-1.55%) |
Sep 01, 2011 | 23.86 | 23.86 | 23.86 | 23.86 | 200 | +0.06(+0.25%) |
Aug 31, 2011 | 23.80 | 23.80 | 23.80 | 23.80 | 200 | +0.18(+0.74%) |
Aug 30, 2011 | 23.57 | 23.62 | 23.45 | 23.62 | 1,030 | +0.16(+0.68%) |
Aug 29, 2011 | 22.84 | 23.46 | 22.84 | 23.46 | 2,200 | +0.75(+3.30%) |
Aug 26, 2011 | 22.46 | 22.71 | 22.34 | 22.71 | 1,400 | +0.14(+0.60%) |
Aug 25, 2011 | 22.70 | 22.70 | 22.45 | 22.58 | 1,800 | -0.12(-0.55%) |
Aug 24, 2011 | 22.83 | 22.83 | 22.70 | 22.70 | 420 | -0.13(-0.57%) |
Aug 23, 2011 | 22.54 | 22.84 | 22.47 | 22.84 | 3,218 | +0.41(+1.85%) |
Aug 19, 2011 | 22.55 | 22.42 | 22.42 | 22.42 | 400 | -0.25(-1.10%) |
Aug 18, 2011 | 23.18 | 23.18 | 22.67 | 22.67 | 2,600 | -0.61(-2.62%) |
Aug 17, 2011 | 23.21 | 23.46 | 23.21 | 23.28 | 2,074 | +0.20(+0.84%) |
Aug 16, 2011 | 23.07 | 23.09 | 22.96 | 23.09 | 910 | -0.10(-0.43%) |
Aug 15, 2011 | 22.93 | 23.18 | 22.93 | 23.18 | 800 | +0.38(+1.64%) |
Aug 12, 2011 | 22.80 | 22.81 | 22.75 | 22.81 | 1,600 | +0.14(+0.62%) |
Aug 11, 2011 | 22.12 | 22.80 | 22.02 | 22.67 | 10,000 | +0.67(+3.05%) |
Aug 10, 2011 | 22.27 | 22.41 | 22.00 | 22.00 | 2,768 | -0.40(-1.79%) |
Aug 09, 2011 | 23.07 | 22.40 | 21.90 | 22.40 | 7,200 | -0.05(-0.22%) |
Aug 08, 2011 | 23.07 | 23.07 | 22.27 | 22.45 | 3,400 | -0.73(-3.13%) |
Aug 05, 2011 | 23.20 | 23.44 | 22.55 | 23.18 | 9,600 | +0.09(+0.39%) |
Aug 04, 2011 | 23.68 | 23.68 | 23.09 | 23.09 | 1,200 | -0.69(-2.90%) |
Aug 03, 2011 | 23.89 | 23.89 | 23.68 | 23.77 | 800 | -0.21(-0.88%) |
Aug 02, 2011 | 24.09 | 24.09 | 23.98 | 23.98 | 1,000 | -0.20(-0.83%) |
Aug 01, 2011 | 24.39 | 24.39 | 24.18 | 24.18 | 600 | -0.20(-0.82%) |
Jul 29, 2011 | 24.50 | 24.50 | 24.30 | 24.39 | 1,422 | -0.20(-0.81%) |
Jul 28, 2011 | 24.70 | 24.79 | 24.59 | 24.59 | 1,400 | -0.02(-0.08%) |
Jul 27, 2011 | 24.80 | 24.80 | 24.61 | 24.61 | 600 | -0.30(-1.20%) |
Jul 26, 2011 | 25.20 | 25.20 | 24.91 | 24.91 | 1,782 | -0.12(-0.48%) |
Jul 25, 2011 | 25.02 | 25.02 | 25.02 | 25.02 | 200 | +0.02(+0.10%) |
Jul 22, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 1,636 | -0.05(-0.18%) |
Jul 21, 2011 | 24.82 | 25.10 | 24.82 | 25.05 | 3,396 | +0.31(+1.23%) |
Jul 19, 2011 | 24.50 | 24.74 | 24.74 | 24.74 | 1,200 | +0.33(+1.35%) |
Jul 18, 2011 | 24.51 | 24.51 | 24.41 | 24.41 | 800 | -0.20(-0.81%) |
Jul 14, 2011 | 24.61 | 24.61 | 24.61 | 24.61 | 400 | -0.10(-0.40%) |
Jul 13, 2011 | 24.71 | 24.71 | 24.71 | 24.71 | 200 | +0.10(+0.41%) |
Jul 12, 2011 | 24.50 | 24.61 | 24.50 | 24.61 | 622 | +0.20(+0.82%) |
Jul 11, 2011 | 24.52 | 24.61 | 22.40 | 24.41 | 8,600 | -0.20(-0.83%) |
Jul 08, 2011 | 24.71 | 24.71 | 24.61 | 24.61 | 400 | -0.20(-0.81%) |
Jul 07, 2011 | 24.82 | 24.87 | 24.62 | 24.82 | 6,800 | +0.09(+0.34%) |
Jul 06, 2011 | 24.72 | 24.75 | 24.70 | 24.73 | 800 | -0.09(-0.36%) |
Jul 05, 2011 | 24.82 | 24.82 | 24.82 | 24.82 | 200 | -0.01(-0.04%) |