Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.23 | 21.45 | 20.92 | 20.92 | 3,176 | -0.10(-0.47%) |
Sep 29, 2011 | 21.68 | 21.68 | 21.02 | 21.02 | 1,014 | -0.66(-3.05%) |
Sep 28, 2011 | 22.10 | 22.10 | 21.65 | 21.68 | 1,900 | -0.74(-3.32%) |
Sep 27, 2011 | 22.00 | 22.45 | 22.00 | 22.42 | 4,851 | +1.13(+5.33%) |
Sep 23, 2011 | 21.28 | 21.29 | 21.29 | 21.29 | 11,100 | +0.44(+2.11%) |
Sep 22, 2011 | 21.21 | 21.36 | 20.84 | 20.85 | 5,276 | -1.62(-7.21%) |
Sep 21, 2011 | 22.47 | 22.47 | 22.47 | 22.47 | 175 | +0.11(+0.49%) |
Sep 20, 2011 | 22.78 | 22.91 | 22.33 | 22.36 | 11,603 | -0.11(-0.49%) |
Sep 19, 2011 | 22.67 | 22.67 | 22.29 | 22.47 | 2,500 | -0.40(-1.74%) |
Sep 16, 2011 | 22.90 | 22.97 | 22.75 | 22.87 | 1,066 | +0.11(+0.47%) |
Sep 15, 2011 | 22.64 | 22.76 | 22.53 | 22.76 | 1,580 | +0.21(+0.93%) |
Sep 14, 2011 | 22.08 | 22.55 | 22.08 | 22.55 | 2,785 | +0.60(+2.73%) |
Sep 13, 2011 | 21.58 | 21.95 | 21.58 | 21.95 | 2,448 | +0.45(+2.09%) |
Sep 12, 2011 | 21.20 | 21.50 | 21.00 | 21.50 | 8,640 | -0.67(-3.02%) |
Sep 08, 2011 | 22.11 | 22.17 | 22.17 | 22.17 | 4,800 | -0.04(-0.17%) |
Sep 07, 2011 | 21.54 | 22.21 | 21.54 | 22.21 | 18,625 | +0.79(+3.68%) |
Sep 06, 2011 | 21.08 | 21.42 | 20.96 | 21.42 | 11,975 | -0.19(-0.87%) |
Sep 02, 2011 | 21.51 | 21.61 | 21.48 | 21.61 | 1,938 | -0.99(-4.39%) |
Sep 01, 2011 | 22.75 | 22.90 | 22.60 | 22.60 | 3,955 | +0.17(+0.75%) |
Aug 31, 2011 | 22.82 | 22.86 | 22.38 | 22.43 | 6,319 | -0.30(-1.31%) |
Aug 30, 2011 | 22.59 | 22.73 | 22.48 | 22.73 | 8,793 | +0.09(+0.40%) |
Aug 29, 2011 | 22.49 | 22.64 | 22.49 | 22.64 | 3,000 | +0.83(+3.81%) |
Aug 26, 2011 | 21.15 | 21.88 | 20.91 | 21.81 | 9,430 | +0.60(+2.83%) |
Aug 25, 2011 | 21.34 | 21.34 | 21.21 | 21.21 | 900 | -0.47(-2.19%) |
Aug 24, 2011 | 21.59 | 21.68 | 21.45 | 21.68 | 21,433 | +0.14(+0.67%) |
Aug 23, 2011 | 20.58 | 21.54 | 20.58 | 21.54 | 1,987 | +0.98(+4.77%) |
Aug 22, 2011 | 20.84 | 20.87 | 20.50 | 20.56 | 4,944 | -0.33(-1.58%) |
Aug 19, 2011 | 20.57 | 21.02 | 20.57 | 20.89 | 3,280 | +0.22(+1.06%) |
Aug 18, 2011 | 20.99 | 21.12 | 20.67 | 20.67 | 4,977 | -1.47(-6.64%) |
Aug 17, 2011 | 22.48 | 22.52 | 22.14 | 22.14 | 998 | -0.36(-1.58%) |
Aug 16, 2011 | 22.51 | 22.69 | 22.32 | 22.50 | 2,700 | -0.29(-1.25%) |
Aug 15, 2011 | 22.52 | 22.78 | 22.48 | 22.78 | 4,403 | +0.55(+2.47%) |
Aug 12, 2011 | 22.37 | 22.58 | 22.05 | 22.23 | 163,886 | -0.20(-0.89%) |
Aug 11, 2011 | 21.14 | 22.43 | 21.14 | 22.43 | 18,184 | +1.36(+6.43%) |
Aug 10, 2011 | 21.48 | 21.94 | 21.05 | 21.07 | 9,393 | -0.58(-2.66%) |
Aug 09, 2011 | 22.23 | 21.65 | 20.52 | 21.65 | 13,604 | +0.83(+3.97%) |
Aug 08, 2011 | 21.73 | 21.98 | 20.76 | 20.82 | 24,800 | -1.70(-7.53%) |
Aug 05, 2011 | 23.03 | 23.19 | 21.81 | 22.52 | 39,517 | -0.44(-1.92%) |
Aug 04, 2011 | 23.85 | 23.91 | 22.90 | 22.96 | 18,284 | -1.16(-4.81%) |
Aug 03, 2011 | 23.84 | 24.15 | 23.50 | 24.12 | 3,625 | +0.12(+0.50%) |
Aug 02, 2011 | 24.60 | 24.60 | 23.99 | 24.00 | 15,648 | -0.65(-2.64%) |
Aug 01, 2011 | 24.97 | 24.97 | 24.45 | 24.65 | 6,006 | -0.15(-0.60%) |
Jul 29, 2011 | 24.72 | 24.82 | 24.50 | 24.80 | 6,679 | -0.39(-1.55%) |
Jul 28, 2011 | 25.16 | 25.43 | 25.04 | 25.19 | 16,197 | -0.14(-0.55%) |
Jul 27, 2011 | 26.05 | 26.05 | 25.30 | 25.33 | 35,237 | -0.90(-3.43%) |
Jul 26, 2011 | 26.25 | 26.39 | 26.19 | 26.23 | 6,154 | -0.21(-0.81%) |
Jul 25, 2011 | 26.34 | 26.44 | 26.23 | 26.44 | 666 | -0.15(-0.55%) |
Jul 22, 2011 | 26.65 | 26.66 | 26.59 | 26.59 | 3,863 | +0.22(+0.83%) |
Jul 21, 2011 | 26.37 | 26.37 | 26.33 | 26.37 | 16,868 | +0.04(+0.15%) |
Jul 20, 2011 | 26.63 | 26.63 | 26.26 | 26.33 | 7,800 | -0.32(-1.21%) |
Jul 19, 2011 | 26.51 | 26.66 | 26.48 | 26.65 | 14,083 | +0.79(+3.07%) |
Jul 18, 2011 | 25.79 | 25.86 | 25.79 | 25.86 | 300 | -0.39(-1.49%) |
Jul 15, 2011 | 26.15 | 26.26 | 26.11 | 26.25 | 8,906 | +0.18(+0.67%) |
Jul 14, 2011 | 26.74 | 26.74 | 26.07 | 26.07 | 2,063 | -0.47(-1.75%) |
Jul 13, 2011 | 26.53 | 26.85 | 26.51 | 26.54 | 1,742 | +0.05(+0.19%) |
Jul 12, 2011 | 26.87 | 26.87 | 26.49 | 26.49 | 4,735 | -0.45(-1.66%) |
Jul 11, 2011 | 26.97 | 26.97 | 26.94 | 26.94 | 800 | -0.63(-2.30%) |
Jul 08, 2011 | 27.46 | 27.58 | 27.28 | 27.57 | 13,639 | -0.13(-0.47%) |
Jul 07, 2011 | 27.63 | 27.80 | 27.57 | 27.70 | 13,762 | +0.41(+1.51%) |
Jul 06, 2011 | 27.32 | 27.32 | 27.18 | 27.29 | 1,677 | +0.11(+0.40%) |
Jul 05, 2011 | 27.15 | 27.18 | 27.09 | 27.18 | 1,769 | +0.07(+0.26%) |