Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.36 | 20.72 | 20.36 | 20.65 | 129,644 | +0.06(+0.29%) |
Sep 29, 2011 | 20.66 | 20.93 | 20.37 | 20.59 | 79,511 | +0.19(+0.93%) |
Sep 28, 2011 | 20.76 | 20.95 | 20.28 | 20.40 | 101,941 | -0.28(-1.35%) |
Sep 27, 2011 | 20.10 | 20.92 | 20.10 | 20.68 | 165,227 | +0.65(+3.25%) |
Sep 26, 2011 | 20.06 | 20.10 | 19.70 | 20.03 | 77,469 | -0.02(-0.10%) |
Sep 23, 2011 | 19.79 | 20.14 | 19.52 | 20.05 | 85,453 | +0.26(+1.31%) |
Sep 22, 2011 | 20.13 | 20.13 | 19.56 | 19.79 | 162,743 | -0.70(-3.42%) |
Sep 21, 2011 | 20.67 | 20.67 | 20.44 | 20.49 | 69,427 | -0.12(-0.58%) |
Sep 20, 2011 | 20.85 | 20.85 | 20.52 | 20.61 | 243,145 | -0.26(-1.25%) |
Sep 19, 2011 | 20.88 | 20.95 | 20.71 | 20.87 | 50,085 | -0.24(-1.14%) |
Sep 16, 2011 | 21.17 | 21.32 | 20.94 | 21.11 | 134,059 | -0.09(-0.42%) |
Sep 15, 2011 | 20.99 | 21.25 | 20.97 | 21.20 | 90,121 | +0.46(+2.22%) |
Sep 14, 2011 | 20.44 | 20.95 | 20.35 | 20.74 | 103,370 | +0.26(+1.27%) |
Sep 13, 2011 | 20.25 | 20.64 | 20.00 | 20.48 | 132,212 | +0.35(+1.74%) |
Sep 12, 2011 | 21.00 | 21.00 | 19.80 | 20.13 | 165,957 | -1.19(-5.58%) |
Sep 09, 2011 | 21.50 | 21.51 | 21.00 | 21.32 | 88,009 | -0.31(-1.43%) |
Sep 08, 2011 | 21.75 | 21.86 | 21.35 | 21.63 | 154,468 | -0.16(-0.73%) |
Sep 07, 2011 | 21.77 | 21.99 | 21.59 | 21.79 | 213,053 | +0.18(+0.83%) |
Sep 06, 2011 | 20.82 | 21.61 | 20.80 | 21.61 | 87,037 | +0.01(+0.05%) |
Sep 02, 2011 | 21.60 | 21.76 | 21.46 | 21.60 | 86,461 | -0.26(-1.19%) |
Sep 01, 2011 | 22.06 | 22.06 | 21.72 | 21.86 | 110,648 | -0.16(-0.73%) |
Aug 31, 2011 | 22.08 | 22.15 | 21.92 | 22.02 | 196,812 | -0.04(-0.18%) |
Aug 30, 2011 | 21.88 | 22.20 | 21.84 | 22.06 | 118,741 | +0.16(+0.73%) |
Aug 29, 2011 | 21.44 | 21.96 | 21.36 | 21.90 | 87,188 | +0.58(+2.72%) |
Aug 26, 2011 | 20.85 | 21.38 | 20.84 | 21.32 | 207,355 | +0.28(+1.33%) |
Aug 25, 2011 | 21.10 | 21.36 | 20.79 | 21.04 | 155,195 | +0.01(+0.05%) |
Aug 24, 2011 | 21.08 | 21.33 | 20.87 | 21.03 | 175,755 | +0.00(+0.00%) |
Aug 23, 2011 | 21.02 | 21.18 | 20.56 | 21.03 | 170,012 | +0.28(+1.35%) |
Aug 22, 2011 | 21.65 | 21.72 | 20.50 | 20.75 | 87,771 | -0.60(-2.81%) |
Aug 19, 2011 | 21.12 | 21.40 | 20.80 | 21.35 | 103,927 | -0.12(-0.56%) |
Aug 18, 2011 | 21.85 | 21.85 | 21.03 | 21.47 | 141,100 | -1.18(-5.21%) |
Aug 17, 2011 | 22.54 | 22.74 | 22.44 | 22.65 | 105,265 | +0.08(+0.35%) |
Aug 16, 2011 | 22.10 | 22.72 | 22.10 | 22.57 | 149,740 | +0.04(+0.18%) |
Aug 15, 2011 | 22.09 | 22.58 | 22.09 | 22.53 | 164,832 | +0.50(+2.27%) |
Aug 12, 2011 | 21.55 | 22.58 | 21.50 | 22.03 | 211,784 | +0.67(+3.14%) |
Aug 11, 2011 | 20.15 | 21.50 | 20.15 | 21.36 | 187,953 | +0.98(+4.81%) |
Aug 10, 2011 | 20.57 | 20.86 | 19.63 | 20.38 | 200,931 | -0.20(-0.97%) |
Aug 09, 2011 | 21.50 | 21.24 | 19.45 | 20.58 | 190,110 | +1.17(+6.03%) |
Aug 08, 2011 | 21.50 | 21.75 | 19.00 | 19.41 | 196,250 | -2.81(-12.65%) |
Aug 05, 2011 | 23.06 | 23.09 | 21.22 | 22.22 | 184,661 | -0.76(-3.31%) |
Aug 04, 2011 | 23.50 | 23.50 | 22.95 | 22.98 | 68,370 | -0.70(-2.96%) |
Aug 03, 2011 | 23.69 | 23.73 | 23.44 | 23.68 | 96,936 | +0.04(+0.17%) |
Aug 02, 2011 | 23.71 | 23.80 | 23.62 | 23.64 | 124,128 | -0.10(-0.42%) |
Aug 01, 2011 | 23.70 | 23.79 | 23.57 | 23.74 | 38,196 | +0.18(+0.76%) |
Jul 29, 2011 | 23.35 | 23.59 | 23.20 | 23.56 | 42,594 | +0.06(+0.26%) |
Jul 28, 2011 | 23.51 | 23.67 | 23.48 | 23.50 | 130,237 | +0.00(+0.00%) |
Jul 27, 2011 | 23.65 | 23.72 | 23.50 | 23.50 | 94,660 | -0.25(-1.05%) |
Jul 26, 2011 | 23.65 | 23.77 | 23.57 | 23.75 | 69,021 | +0.14(+0.59%) |
Jul 25, 2011 | 23.77 | 23.83 | 23.59 | 23.61 | 76,892 | -0.21(-0.90%) |
Jul 22, 2011 | 23.80 | 23.83 | 23.76 | 23.82 | 32,066 | +0.12(+0.53%) |
Jul 21, 2011 | 23.75 | 23.79 | 23.62 | 23.70 | 345,558 | +0.06(+0.25%) |
Jul 20, 2011 | 23.55 | 23.72 | 23.35 | 23.64 | 285,599 | +0.14(+0.60%) |
Jul 19, 2011 | 23.39 | 23.53 | 23.20 | 23.50 | 112,766 | +0.13(+0.56%) |
Jul 18, 2011 | 23.78 | 23.78 | 23.33 | 23.37 | 87,186 | -0.46(-1.93%) |
Jul 15, 2011 | 23.93 | 24.00 | 23.70 | 23.83 | 42,303 | -0.06(-0.25%) |
Jul 14, 2011 | 24.02 | 24.07 | 23.87 | 23.89 | 157,468 | -0.06(-0.25%) |
Jul 13, 2011 | 23.88 | 24.09 | 23.88 | 23.95 | 108,088 | +0.03(+0.13%) |
Jul 12, 2011 | 23.95 | 24.04 | 23.78 | 23.92 | 96,648 | -0.12(-0.50%) |
Jul 11, 2011 | 23.76 | 24.06 | 23.75 | 24.04 | 115,037 | +0.09(+0.38%) |
Jul 08, 2011 | 23.82 | 24.13 | 23.82 | 23.95 | 103,142 | -0.02(-0.08%) |
Jul 07, 2011 | 24.10 | 24.15 | 23.91 | 23.97 | 94,218 | -0.09(-0.37%) |
Jul 06, 2011 | 24.15 | 24.15 | 24.02 | 24.06 | 58,243 | -0.08(-0.33%) |
Jul 05, 2011 | 23.96 | 24.20 | 23.96 | 24.14 | 55,512 | +0.09(+0.37%) |