Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.89 | 20.09 | 19.88 | 20.05 | 6,355 | +0.24(+1.24%) |
Sep 29, 2011 | 20.15 | 20.15 | 19.80 | 19.80 | 2,859 | +0.27(+1.37%) |
Sep 28, 2011 | 20.08 | 20.19 | 19.53 | 19.53 | 3,232 | -0.45(-2.25%) |
Sep 27, 2011 | 20.26 | 20.47 | 19.98 | 19.98 | 3,076 | +0.31(+1.57%) |
Sep 26, 2011 | 19.22 | 19.68 | 19.19 | 19.68 | 1,827 | +0.59(+3.11%) |
Sep 23, 2011 | 18.90 | 19.22 | 18.90 | 19.08 | 11,708 | +0.18(+0.94%) |
Sep 22, 2011 | 19.03 | 19.20 | 18.83 | 18.90 | 31,543 | -0.68(-3.46%) |
Sep 21, 2011 | 20.53 | 20.53 | 19.58 | 19.58 | 4,499 | -1.06(-5.15%) |
Sep 20, 2011 | 20.71 | 20.95 | 20.64 | 20.64 | 2,796 | +0.11(+0.52%) |
Sep 19, 2011 | 20.52 | 20.55 | 20.45 | 20.54 | 1,248 | -0.57(-2.70%) |
Sep 16, 2011 | 21.07 | 21.30 | 21.01 | 21.11 | 4,129 | +0.10(+0.48%) |
Sep 15, 2011 | 20.78 | 21.01 | 20.68 | 21.01 | 64,063 | +0.39(+1.87%) |
Sep 14, 2011 | 20.57 | 20.75 | 20.14 | 20.62 | 3,348 | +0.26(+1.28%) |
Sep 13, 2011 | 20.31 | 20.40 | 20.15 | 20.36 | 5,734 | +0.27(+1.35%) |
Sep 12, 2011 | 19.71 | 20.09 | 19.68 | 20.09 | 4,509 | +0.06(+0.29%) |
Sep 09, 2011 | 20.28 | 20.28 | 20.02 | 20.03 | 2,832 | -0.57(-2.79%) |
Sep 08, 2011 | 20.70 | 20.94 | 20.57 | 20.60 | 2,556 | -0.39(-1.84%) |
Sep 07, 2011 | 20.48 | 20.99 | 20.41 | 20.99 | 14,643 | +1.00(+5.00%) |
Sep 06, 2011 | 19.74 | 19.99 | 19.74 | 19.99 | 2,829 | -0.47(-2.31%) |
Sep 02, 2011 | 20.63 | 20.75 | 20.46 | 20.46 | 5,544 | -0.73(-3.45%) |
Sep 01, 2011 | 21.53 | 21.64 | 21.19 | 21.19 | 11,418 | -0.34(-1.57%) |
Aug 31, 2011 | 21.56 | 21.69 | 21.37 | 21.53 | 11,605 | +0.15(+0.72%) |
Aug 30, 2011 | 21.20 | 21.45 | 21.05 | 21.38 | 3,471 | -0.06(-0.27%) |
Aug 29, 2011 | 20.77 | 21.44 | 20.77 | 21.44 | 7,624 | +1.08(+5.30%) |
Aug 26, 2011 | 20.14 | 20.45 | 20.14 | 20.36 | 7,398 | +0.01(+0.04%) |
Aug 25, 2011 | 21.13 | 21.13 | 20.20 | 20.35 | 16,646 | -0.26(-1.26%) |
Aug 24, 2011 | 20.35 | 20.67 | 20.35 | 20.61 | 198,619 | +0.31(+1.54%) |
Aug 23, 2011 | 20.02 | 20.33 | 19.90 | 20.30 | 12,491 | +0.28(+1.38%) |
Aug 22, 2011 | 20.45 | 20.45 | 19.96 | 20.02 | 35,353 | +0.06(+0.28%) |
Aug 19, 2011 | 20.12 | 20.43 | 19.97 | 19.97 | 13,384 | -0.34(-1.67%) |
Aug 18, 2011 | 20.31 | 20.46 | 20.20 | 20.31 | 6,091 | -0.91(-4.27%) |
Aug 17, 2011 | 21.48 | 21.49 | 21.19 | 21.21 | 4,631 | -0.09(-0.41%) |
Aug 16, 2011 | 21.23 | 21.49 | 21.05 | 21.30 | 18,386 | -0.20(-0.95%) |
Aug 15, 2011 | 21.25 | 21.50 | 21.22 | 21.50 | 4,101 | +0.67(+3.21%) |
Aug 12, 2011 | 21.38 | 21.38 | 20.83 | 20.83 | 8,406 | -0.54(-2.50%) |
Aug 11, 2011 | 20.03 | 21.37 | 19.94 | 21.37 | 30,936 | +1.47(+7.40%) |
Aug 10, 2011 | 20.85 | 20.85 | 19.90 | 19.90 | 13,503 | -1.35(-6.37%) |
Aug 09, 2011 | 21.16 | 21.25 | 19.86 | 21.25 | 37,647 | +1.37(+6.89%) |
Aug 08, 2011 | 21.16 | 21.45 | 19.88 | 19.88 | 40,910 | -1.86(-8.54%) |
Aug 05, 2011 | 22.17 | 22.18 | 21.34 | 21.74 | 23,658 | -0.37(-1.69%) |
Aug 04, 2011 | 22.84 | 22.84 | 22.11 | 22.11 | 23,236 | -0.93(-4.05%) |
Aug 03, 2011 | 22.98 | 23.07 | 22.67 | 23.04 | 13,595 | +0.11(+0.48%) |
Aug 02, 2011 | 23.24 | 23.31 | 22.93 | 22.93 | 11,354 | -0.46(-1.95%) |
Aug 01, 2011 | 23.84 | 23.84 | 23.30 | 23.39 | 17,663 | -0.20(-0.87%) |
Jul 29, 2011 | 23.39 | 23.76 | 23.30 | 23.60 | 14,153 | +0.07(+0.30%) |
Jul 28, 2011 | 23.71 | 23.75 | 23.49 | 23.52 | 5,377 | -0.01(-0.03%) |
Jul 27, 2011 | 23.86 | 23.86 | 23.52 | 23.53 | 19,756 | -0.39(-1.64%) |
Jul 26, 2011 | 23.90 | 24.07 | 23.88 | 23.93 | 11,979 | -0.02(-0.07%) |
Jul 25, 2011 | 23.97 | 24.03 | 23.90 | 23.94 | 176,522 | -0.20(-0.82%) |
Jul 22, 2011 | 24.16 | 24.19 | 24.14 | 24.14 | 2,717 | -0.05(-0.19%) |
Jul 21, 2011 | 24.18 | 24.29 | 24.16 | 24.19 | 19,018 | +0.39(+1.62%) |
Jul 20, 2011 | 23.78 | 23.89 | 23.72 | 23.80 | 36,433 | +0.09(+0.37%) |
Jul 19, 2011 | 23.63 | 23.72 | 23.52 | 23.71 | 12,958 | +0.18(+0.77%) |
Jul 18, 2011 | 23.67 | 23.67 | 23.39 | 23.53 | 13,496 | -0.50(-2.06%) |
Jul 15, 2011 | 24.15 | 24.15 | 23.91 | 24.03 | 6,402 | -0.10(-0.43%) |
Jul 14, 2011 | 24.38 | 24.45 | 24.13 | 24.13 | 14,609 | -0.21(-0.87%) |
Jul 13, 2011 | 24.32 | 24.60 | 24.30 | 24.34 | 3,048 | +0.09(+0.36%) |
Jul 12, 2011 | 24.49 | 24.54 | 24.26 | 24.26 | 8,031 | -0.02(-0.10%) |
Jul 11, 2011 | 24.43 | 24.43 | 24.26 | 24.28 | 7,946 | -0.63(-2.53%) |
Jul 08, 2011 | 24.93 | 24.93 | 24.78 | 24.91 | 10,022 | -0.25(-1.00%) |
Jul 07, 2011 | 25.03 | 25.18 | 24.99 | 25.16 | 5,924 | +0.35(+1.40%) |
Jul 06, 2011 | 24.74 | 24.85 | 24.64 | 24.82 | 9,674 | -0.06(-0.25%) |
Jul 05, 2011 | 25.07 | 25.07 | 24.79 | 24.88 | 5,419 | -0.20(-0.78%) |