Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.26 | 20.26 | 20.12 | 20.19 | 5,078 | -0.16(-0.78%) |
Sep 29, 2011 | 20.31 | 20.35 | 20.29 | 20.35 | 1,467 | +0.19(+0.92%) |
Sep 28, 2011 | 20.68 | 20.69 | 20.17 | 20.17 | 5,382 | -0.62(-2.98%) |
Sep 27, 2011 | 20.80 | 20.91 | 20.79 | 20.79 | 1,340 | +0.33(+1.62%) |
Sep 26, 2011 | 20.32 | 20.45 | 20.03 | 20.45 | 28,296 | +0.34(+1.71%) |
Sep 23, 2011 | 20.03 | 20.12 | 19.95 | 20.11 | 15,996 | +0.09(+0.44%) |
Sep 22, 2011 | 20.08 | 20.23 | 19.93 | 20.02 | 34,163 | -0.53(-2.57%) |
Sep 21, 2011 | 21.63 | 21.63 | 20.55 | 20.55 | 11,281 | -1.08(-5.00%) |
Sep 20, 2011 | 21.61 | 21.84 | 21.59 | 21.63 | 9,380 | -0.01(-0.06%) |
Sep 19, 2011 | 21.63 | 21.79 | 21.57 | 21.64 | 3,622 | -0.18(-0.81%) |
Sep 16, 2011 | 22.00 | 22.00 | 21.82 | 21.82 | 318 | -0.03(-0.11%) |
Sep 15, 2011 | 21.75 | 21.84 | 21.75 | 21.84 | 489 | +0.26(+1.19%) |
Sep 14, 2011 | 21.52 | 21.69 | 21.28 | 21.59 | 10,390 | +0.17(+0.79%) |
Sep 13, 2011 | 21.37 | 21.46 | 21.23 | 21.42 | 72,274 | +0.42(+1.98%) |
Sep 12, 2011 | 21.13 | 21.13 | 21.00 | 21.00 | 1,482 | -0.30(-1.42%) |
Sep 09, 2011 | 21.61 | 21.71 | 21.20 | 21.30 | 14,924 | -0.64(-2.90%) |
Sep 08, 2011 | 21.93 | 22.14 | 21.90 | 21.94 | 11,199 | -0.12(-0.56%) |
Sep 07, 2011 | 21.57 | 22.06 | 21.40 | 22.06 | 48,731 | +0.75(+3.51%) |
Sep 06, 2011 | 20.71 | 21.32 | 20.71 | 21.32 | 82,770 | -0.16(-0.73%) |
Sep 02, 2011 | 21.69 | 21.69 | 21.42 | 21.47 | 3,329 | -0.42(-1.92%) |
Sep 01, 2011 | 22.37 | 22.37 | 21.88 | 21.90 | 54,073 | -0.29(-1.30%) |
Aug 31, 2011 | 22.15 | 22.31 | 22.10 | 22.18 | 35,195 | +0.11(+0.48%) |
Aug 30, 2011 | 21.78 | 22.08 | 21.69 | 22.08 | 10,060 | +0.30(+1.39%) |
Aug 29, 2011 | 21.55 | 21.78 | 21.54 | 21.78 | 4,578 | +0.52(+2.46%) |
Aug 26, 2011 | 20.81 | 21.25 | 20.51 | 21.25 | 4,326 | +0.18(+0.87%) |
Aug 25, 2011 | 21.61 | 21.61 | 21.06 | 21.07 | 2,841 | -0.21(-1.00%) |
Aug 24, 2011 | 21.10 | 21.29 | 21.00 | 21.29 | 10,844 | +0.12(+0.56%) |
Aug 23, 2011 | 20.71 | 21.17 | 20.71 | 21.17 | 12,030 | +0.51(+2.47%) |
Aug 22, 2011 | 20.77 | 20.86 | 20.66 | 20.66 | 2,171 | +0.08(+0.37%) |
Aug 19, 2011 | 20.66 | 21.13 | 20.58 | 20.58 | 13,529 | -0.40(-1.92%) |
Aug 18, 2011 | 21.16 | 21.16 | 20.97 | 20.98 | 9,719 | -0.94(-4.27%) |
Aug 17, 2011 | 22.04 | 22.14 | 21.80 | 21.92 | 16,346 | +0.08(+0.35%) |
Aug 16, 2011 | 21.71 | 21.99 | 21.57 | 21.84 | 96,292 | -0.11(-0.52%) |
Aug 15, 2011 | 21.49 | 21.96 | 21.49 | 21.96 | 4,855 | +0.68(+3.19%) |
Aug 12, 2011 | 21.52 | 21.69 | 21.17 | 21.28 | 20,474 | -0.04(-0.18%) |
Aug 11, 2011 | 20.34 | 21.45 | 20.34 | 21.32 | 7,805 | +1.03(+5.08%) |
Aug 10, 2011 | 20.46 | 21.21 | 20.24 | 20.29 | 43,622 | -0.41(-2.00%) |
Aug 09, 2011 | 20.58 | 20.70 | 19.24 | 20.70 | 304,143 | +1.72(+9.04%) |
Aug 08, 2011 | 20.05 | 20.24 | 18.98 | 18.98 | 32,593 | -1.70(-8.21%) |
Aug 05, 2011 | 21.40 | 21.40 | 20.35 | 20.68 | 37,355 | -0.33(-1.59%) |
Aug 04, 2011 | 21.90 | 21.90 | 21.02 | 21.02 | 193,453 | -1.07(-4.84%) |
Aug 03, 2011 | 22.27 | 22.27 | 21.66 | 22.08 | 13,820 | -0.19(-0.85%) |
Aug 02, 2011 | 22.78 | 22.88 | 22.27 | 22.27 | 145,241 | -0.68(-2.97%) |
Aug 01, 2011 | 23.38 | 23.38 | 22.81 | 22.95 | 5,147 | -0.27(-1.18%) |
Jul 29, 2011 | 22.84 | 23.23 | 22.84 | 23.23 | 4,193 | +0.02(+0.11%) |
Jul 28, 2011 | 23.26 | 23.46 | 23.13 | 23.20 | 4,045 | -0.06(-0.24%) |
Jul 27, 2011 | 23.73 | 23.75 | 23.24 | 23.26 | 13,182 | -0.64(-2.67%) |
Jul 26, 2011 | 23.86 | 23.97 | 23.72 | 23.90 | 6,531 | +0.01(+0.04%) |
Jul 25, 2011 | 23.86 | 24.01 | 23.85 | 23.89 | 6,153 | -0.27(-1.12%) |
Jul 22, 2011 | 24.01 | 24.17 | 24.01 | 24.16 | 42,658 | +0.12(+0.50%) |
Jul 21, 2011 | 24.13 | 24.13 | 24.01 | 24.04 | 16,367 | +0.22(+0.93%) |
Jul 20, 2011 | 23.73 | 23.82 | 23.71 | 23.82 | 5,788 | +0.17(+0.74%) |
Jul 19, 2011 | 23.43 | 23.67 | 23.43 | 23.64 | 44,135 | +0.38(+1.65%) |
Jul 18, 2011 | 23.38 | 23.41 | 23.18 | 23.26 | 41,348 | -0.12(-0.50%) |
Jul 15, 2011 | 23.36 | 23.40 | 23.22 | 23.38 | 46,525 | +0.14(+0.59%) |
Jul 14, 2011 | 23.45 | 23.45 | 23.22 | 23.24 | 4,318 | -0.25(-1.04%) |
Jul 13, 2011 | 23.65 | 23.69 | 23.48 | 23.48 | 9,948 | -0.22(-0.91%) |
Jul 12, 2011 | 23.51 | 23.95 | 23.51 | 23.70 | 47,306 | +0.03(+0.11%) |
Jul 11, 2011 | 23.77 | 23.82 | 23.62 | 23.67 | 7,131 | -0.31(-1.31%) |
Jul 08, 2011 | 23.75 | 23.99 | 23.75 | 23.99 | 4,120 | -0.06(-0.27%) |
Jul 07, 2011 | 23.97 | 24.11 | 23.97 | 24.05 | 1,721 | +0.28(+1.19%) |
Jul 06, 2011 | 23.57 | 23.79 | 23.55 | 23.77 | 26,077 | +0.15(+0.64%) |
Jul 05, 2011 | 23.49 | 23.66 | 23.38 | 23.62 | 43,206 | +0.16(+0.70%) |