Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.73 | 21.01 | 20.65 | 20.66 | 74,545 | -0.20(-0.96%) |
Sep 29, 2011 | 21.04 | 21.09 | 20.55 | 20.86 | 135,920 | +0.19(+0.93%) |
Sep 28, 2011 | 21.02 | 21.21 | 20.66 | 20.66 | 72,644 | -0.38(-1.82%) |
Sep 27, 2011 | 21.17 | 21.31 | 20.94 | 21.05 | 121,050 | +0.29(+1.38%) |
Sep 26, 2011 | 20.73 | 20.76 | 20.41 | 20.76 | 91,876 | +0.22(+1.06%) |
Sep 23, 2011 | 20.32 | 20.63 | 20.32 | 20.54 | 219,416 | +0.07(+0.36%) |
Sep 22, 2011 | 20.35 | 20.65 | 20.21 | 20.47 | 614,123 | -0.60(-2.86%) |
Sep 21, 2011 | 21.47 | 21.50 | 21.07 | 21.07 | 10,038 | -0.37(-1.73%) |
Sep 20, 2011 | 21.36 | 21.64 | 21.35 | 21.44 | 58,327 | +0.16(+0.77%) |
Sep 19, 2011 | 21.18 | 21.37 | 21.09 | 21.28 | 70,520 | -0.10(-0.48%) |
Sep 16, 2011 | 21.43 | 21.45 | 21.32 | 21.38 | 33,094 | +0.09(+0.41%) |
Sep 15, 2011 | 21.28 | 21.31 | 21.13 | 21.29 | 20,823 | +0.13(+0.62%) |
Sep 14, 2011 | 21.04 | 21.24 | 20.89 | 21.16 | 25,979 | +0.27(+1.29%) |
Sep 13, 2011 | 20.81 | 20.96 | 20.73 | 20.89 | 93,334 | +0.13(+0.63%) |
Sep 12, 2011 | 20.52 | 20.77 | 20.46 | 20.76 | 154,402 | -0.08(-0.37%) |
Sep 09, 2011 | 21.15 | 21.15 | 20.68 | 20.84 | 18,851 | -0.51(-2.37%) |
Sep 08, 2011 | 21.41 | 21.55 | 21.28 | 21.35 | 24,699 | -0.11(-0.51%) |
Sep 07, 2011 | 21.20 | 21.47 | 21.14 | 21.46 | 42,100 | +0.56(+2.68%) |
Sep 06, 2011 | 20.40 | 20.91 | 20.29 | 20.90 | 78,471 | +0.09(+0.42%) |
Sep 02, 2011 | 21.00 | 21.17 | 20.74 | 20.81 | 68,491 | -0.48(-2.25%) |
Sep 01, 2011 | 21.66 | 21.75 | 21.27 | 21.29 | 76,596 | -0.26(-1.21%) |
Aug 31, 2011 | 21.65 | 21.72 | 21.37 | 21.55 | 54,329 | +0.09(+0.41%) |
Aug 30, 2011 | 21.21 | 21.55 | 21.14 | 21.46 | 58,385 | +0.18(+0.83%) |
Aug 29, 2011 | 20.92 | 21.31 | 20.92 | 21.28 | 26,886 | +0.59(+2.85%) |
Aug 26, 2011 | 20.21 | 20.76 | 19.95 | 20.69 | 20,218 | +0.32(+1.55%) |
Aug 25, 2011 | 20.92 | 20.92 | 20.33 | 20.38 | 44,850 | -0.44(-2.12%) |
Aug 24, 2011 | 20.50 | 20.82 | 20.49 | 20.82 | 29,739 | +0.30(+1.47%) |
Aug 23, 2011 | 19.97 | 20.58 | 19.92 | 20.52 | 57,018 | +0.64(+3.22%) |
Aug 22, 2011 | 20.30 | 20.30 | 19.85 | 19.88 | 68,581 | -0.01(-0.03%) |
Aug 19, 2011 | 19.77 | 20.13 | 19.77 | 19.89 | 99,452 | -0.06(-0.31%) |
Aug 18, 2011 | 20.11 | 20.41 | 19.81 | 19.95 | 300,496 | -0.82(-3.95%) |
Aug 17, 2011 | 21.00 | 21.03 | 20.60 | 20.77 | 51,903 | -0.01(-0.05%) |
Aug 16, 2011 | 20.73 | 20.91 | 20.52 | 20.78 | 71,894 | -0.06(-0.27%) |
Aug 15, 2011 | 20.59 | 20.83 | 20.57 | 20.83 | 40,829 | +0.42(+2.06%) |
Aug 12, 2011 | 20.44 | 20.61 | 20.26 | 20.41 | 44,637 | +0.15(+0.75%) |
Aug 11, 2011 | 19.75 | 20.42 | 19.56 | 20.26 | 93,717 | +0.79(+4.07%) |
Aug 10, 2011 | 19.82 | 20.04 | 19.47 | 19.47 | 151,041 | -0.75(-3.69%) |
Aug 09, 2011 | 19.97 | 20.21 | 19.00 | 20.21 | 104,225 | +0.88(+4.53%) |
Aug 08, 2011 | 19.70 | 20.15 | 19.28 | 19.34 | 256,875 | -1.04(-5.08%) |
Aug 05, 2011 | 20.41 | 20.57 | 19.80 | 20.37 | 123,807 | +0.02(+0.11%) |
Aug 04, 2011 | 21.14 | 21.14 | 20.34 | 20.35 | 528,633 | -1.05(-4.90%) |
Aug 03, 2011 | 21.28 | 21.41 | 20.88 | 21.40 | 148,773 | +0.10(+0.45%) |
Aug 02, 2011 | 21.81 | 21.90 | 21.30 | 21.30 | 796,325 | -0.62(-2.85%) |
Aug 01, 2011 | 22.38 | 22.45 | 21.73 | 21.93 | 320,011 | -0.30(-1.37%) |
Jul 29, 2011 | 22.20 | 22.35 | 21.92 | 22.23 | 124,270 | -0.12(-0.53%) |
Jul 28, 2011 | 22.34 | 22.62 | 22.34 | 22.35 | 389,235 | -0.01(-0.06%) |
Jul 27, 2011 | 22.61 | 22.69 | 22.34 | 22.36 | 95,370 | -0.32(-1.43%) |
Jul 26, 2011 | 22.86 | 22.86 | 22.67 | 22.69 | 541,206 | -0.17(-0.76%) |
Jul 25, 2011 | 22.99 | 23.05 | 22.85 | 22.86 | 82,965 | -0.30(-1.29%) |
Jul 22, 2011 | 23.18 | 23.18 | 23.10 | 23.16 | 61,752 | +0.00(+0.01%) |
Jul 21, 2011 | 22.98 | 23.21 | 22.98 | 23.16 | 69,887 | +0.27(+1.20%) |
Jul 20, 2011 | 23.11 | 23.11 | 22.83 | 22.88 | 198,052 | -0.16(-0.71%) |
Jul 19, 2011 | 22.91 | 23.08 | 22.88 | 23.05 | 624,223 | +0.23(+1.02%) |
Jul 18, 2011 | 22.96 | 22.96 | 22.69 | 22.81 | 40,028 | -0.24(-1.05%) |
Jul 15, 2011 | 23.13 | 23.13 | 22.93 | 23.06 | 61,823 | -0.05(-0.23%) |
Jul 14, 2011 | 23.16 | 23.32 | 23.10 | 23.11 | 38,874 | -0.02(-0.09%) |
Jul 13, 2011 | 23.11 | 23.31 | 23.07 | 23.13 | 36,136 | +0.16(+0.72%) |
Jul 12, 2011 | 22.88 | 23.17 | 22.88 | 22.97 | 74,377 | -0.00(-0.01%) |
Jul 11, 2011 | 23.06 | 23.12 | 22.91 | 22.97 | 43,676 | -0.29(-1.23%) |
Jul 08, 2011 | 23.14 | 23.26 | 23.10 | 23.26 | 83,261 | -0.01(-0.04%) |
Jul 07, 2011 | 23.37 | 23.37 | 23.18 | 23.26 | 157,551 | +0.07(+0.32%) |
Jul 06, 2011 | 23.08 | 23.24 | 23.08 | 23.19 | 806,370 | +0.11(+0.46%) |
Jul 05, 2011 | 23.15 | 23.15 | 23.02 | 23.08 | 478,572 | +0.02(+0.07%) |