Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.45 | 19.45 | 19.02 | 19.02 | 5,779 | -0.23(-1.19%) |
Sep 29, 2011 | 19.41 | 19.41 | 19.01 | 19.25 | 6,047 | -0.07(-0.36%) |
Sep 28, 2011 | 19.52 | 19.79 | 19.31 | 19.32 | 30,687 | -0.27(-1.38%) |
Sep 27, 2011 | 19.94 | 19.99 | 19.41 | 19.59 | 8,811 | +0.03(+0.15%) |
Sep 26, 2011 | 19.51 | 19.57 | 19.43 | 19.56 | 81,130 | -1.24(-5.96%) |
Sep 23, 2011 | 20.69 | 20.82 | 20.49 | 20.80 | 12,159 | +0.30(+1.46%) |
Sep 22, 2011 | 20.48 | 20.92 | 20.39 | 20.50 | 20,830 | -0.75(-3.53%) |
Sep 21, 2011 | 21.37 | 21.54 | 21.20 | 21.25 | 12,595 | -0.19(-0.89%) |
Sep 20, 2011 | 21.41 | 21.59 | 21.41 | 21.44 | 2,971 | +0.42(+2.00%) |
Sep 19, 2011 | 20.86 | 21.02 | 20.86 | 21.02 | 3,197 | +0.01(+0.05%) |
Sep 16, 2011 | 20.98 | 21.24 | 20.98 | 21.01 | 4,539 | +0.03(+0.14%) |
Sep 15, 2011 | 20.79 | 20.99 | 20.79 | 20.98 | 1,489 | -0.01(-0.05%) |
Sep 14, 2011 | 20.65 | 20.99 | 20.65 | 20.99 | 7,707 | -0.02(-0.10%) |
Sep 13, 2011 | 21.02 | 21.15 | 21.01 | 21.01 | 7,769 | +0.22(+1.06%) |
Sep 12, 2011 | 20.42 | 20.81 | 20.42 | 20.79 | 2,882 | +0.49(+2.41%) |
Sep 09, 2011 | 20.42 | 20.60 | 20.30 | 20.30 | 4,939 | -0.34(-1.65%) |
Sep 08, 2011 | 20.61 | 20.80 | 20.61 | 20.64 | 2,767 | -0.19(-0.91%) |
Sep 07, 2011 | 20.76 | 20.83 | 20.61 | 20.83 | 5,731 | +0.34(+1.66%) |
Sep 06, 2011 | 20.05 | 20.49 | 20.05 | 20.49 | 3,306 | -0.19(-0.92%) |
Sep 02, 2011 | 20.85 | 20.88 | 20.67 | 20.68 | 3,026 | -0.43(-2.04%) |
Sep 01, 2011 | 21.00 | 21.28 | 21.00 | 21.11 | 2,655 | -0.39(-1.81%) |
Aug 31, 2011 | 21.37 | 21.65 | 21.37 | 21.50 | 8,389 | +0.80(+3.86%) |
Aug 30, 2011 | 20.64 | 20.73 | 20.62 | 20.70 | 10,727 | +0.24(+1.17%) |
Aug 29, 2011 | 20.19 | 20.60 | 20.19 | 20.46 | 3,110 | +0.19(+0.94%) |
Aug 26, 2011 | 20.11 | 20.55 | 19.92 | 20.27 | 35,218 | +0.51(+2.58%) |
Aug 25, 2011 | 20.11 | 20.25 | 19.76 | 19.76 | 88,033 | -0.22(-1.10%) |
Aug 24, 2011 | 19.87 | 20.21 | 19.87 | 19.98 | 4,302 | -0.43(-2.11%) |
Aug 23, 2011 | 19.80 | 20.50 | 19.80 | 20.41 | 4,632 | +0.38(+1.90%) |
Aug 22, 2011 | 20.25 | 20.32 | 20.02 | 20.03 | 4,971 | +0.09(+0.45%) |
Aug 19, 2011 | 20.14 | 20.50 | 19.94 | 19.94 | 4,497 | -0.46(-2.25%) |
Aug 18, 2011 | 20.68 | 20.68 | 20.23 | 20.40 | 3,002 | -0.45(-2.16%) |
Aug 17, 2011 | 21.10 | 21.10 | 20.84 | 20.85 | 1,569 | -0.20(-0.95%) |
Aug 16, 2011 | 21.18 | 21.28 | 20.96 | 21.05 | 5,178 | -0.22(-1.03%) |
Aug 15, 2011 | 20.89 | 21.27 | 20.89 | 21.27 | 6,727 | +0.40(+1.92%) |
Aug 12, 2011 | 20.90 | 21.08 | 20.86 | 20.87 | 4,907 | -0.38(-1.79%) |
Aug 11, 2011 | 21.15 | 21.28 | 20.58 | 21.25 | 4,222 | +0.57(+2.76%) |
Aug 10, 2011 | 20.76 | 20.95 | 20.57 | 20.68 | 4,929 | -1.16(-5.31%) |
Aug 09, 2011 | 20.93 | 21.84 | 20.53 | 21.84 | 5,538 | +1.54(+7.59%) |
Aug 08, 2011 | 21.11 | 21.18 | 20.30 | 20.30 | 3,465 | -1.35(-6.24%) |
Aug 05, 2011 | 21.39 | 22.02 | 21.29 | 21.65 | 5,369 | +0.05(+0.23%) |
Aug 04, 2011 | 22.09 | 22.12 | 21.60 | 21.60 | 15,909 | -1.59(-6.86%) |
Aug 03, 2011 | 23.09 | 23.23 | 22.91 | 23.19 | 7,013 | -0.16(-0.69%) |
Aug 02, 2011 | 23.48 | 23.76 | 23.35 | 23.35 | 3,623 | +0.55(+2.41%) |
Aug 01, 2011 | 23.23 | 23.45 | 22.80 | 22.80 | 2,335 | -0.16(-0.70%) |
Jul 29, 2011 | 22.68 | 23.00 | 22.68 | 22.96 | 9,464 | +0.03(+0.13%) |
Jul 28, 2011 | 22.83 | 23.23 | 22.83 | 22.93 | 3,127 | -0.02(-0.09%) |
Jul 27, 2011 | 23.02 | 23.16 | 22.95 | 22.95 | 3,295 | -0.49(-2.09%) |
Jul 26, 2011 | 23.26 | 23.58 | 23.26 | 23.44 | 4,877 | +0.72(+3.17%) |
Jul 25, 2011 | 22.44 | 22.82 | 22.44 | 22.72 | 13,981 | -0.38(-1.65%) |
Jul 22, 2011 | 23.13 | 23.13 | 22.97 | 23.10 | 32,759 | +0.05(+0.22%) |
Jul 21, 2011 | 22.53 | 23.05 | 22.53 | 23.05 | 4,074 | +0.56(+2.49%) |
Jul 20, 2011 | 22.35 | 22.57 | 22.35 | 22.49 | 55,309 | +0.22(+0.99%) |
Jul 19, 2011 | 22.33 | 22.44 | 22.22 | 22.27 | 47,686 | +0.48(+2.20%) |
Jul 18, 2011 | 22.35 | 22.35 | 21.76 | 21.79 | 11,621 | -0.36(-1.63%) |
Jul 15, 2011 | 21.80 | 22.16 | 21.80 | 22.15 | 8,282 | +0.01(+0.05%) |
Jul 14, 2011 | 22.28 | 22.29 | 22.14 | 22.14 | 5,880 | -0.35(-1.56%) |
Jul 13, 2011 | 22.28 | 22.51 | 22.26 | 22.49 | 182,726 | +1.02(+4.75%) |
Jul 12, 2011 | 21.18 | 21.57 | 21.18 | 21.47 | 17,911 | +0.17(+0.80%) |
Jul 11, 2011 | 21.40 | 21.41 | 21.30 | 21.30 | 10,829 | -0.36(-1.66%) |
Jul 08, 2011 | 21.59 | 21.67 | 21.51 | 21.66 | 15,330 | -0.21(-0.96%) |
Jul 07, 2011 | 21.85 | 21.95 | 21.80 | 21.87 | 34,358 | +0.31(+1.44%) |
Jul 06, 2011 | 21.52 | 21.62 | 21.52 | 21.56 | 2,975 | +0.49(+2.33%) |
Jul 05, 2011 | 21.22 | 21.22 | 21.01 | 21.07 | 5,002 | -0.20(-0.94%) |