Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.71 | 18.91 | 18.62 | 18.69 | 37,755 | -0.32(-1.69%) |
Sep 29, 2011 | 19.59 | 19.59 | 18.68 | 19.01 | 18,132 | -0.23(-1.22%) |
Sep 28, 2011 | 19.83 | 19.87 | 19.24 | 19.25 | 22,224 | -0.43(-2.17%) |
Sep 27, 2011 | 19.74 | 19.81 | 19.68 | 19.68 | 1,497 | +0.29(+1.49%) |
Sep 26, 2011 | 19.26 | 19.39 | 18.84 | 19.39 | 2,617 | +0.32(+1.69%) |
Sep 23, 2011 | 18.86 | 19.15 | 18.83 | 19.07 | 13,193 | +0.35(+1.89%) |
Sep 22, 2011 | 19.05 | 19.16 | 18.71 | 18.71 | 9,066 | -0.92(-4.67%) |
Sep 21, 2011 | 20.10 | 20.10 | 19.63 | 19.63 | 5,492 | -0.54(-2.66%) |
Sep 20, 2011 | 20.51 | 20.51 | 20.17 | 20.17 | 1,129 | -0.06(-0.29%) |
Sep 19, 2011 | 20.07 | 20.23 | 20.06 | 20.23 | 1,990 | -0.19(-0.94%) |
Sep 16, 2011 | 20.31 | 20.42 | 20.31 | 20.42 | 2,208 | +0.07(+0.36%) |
Sep 15, 2011 | 20.11 | 20.34 | 20.11 | 20.34 | 1,298 | +0.12(+0.58%) |
Sep 14, 2011 | 19.77 | 20.27 | 19.77 | 20.22 | 3,267 | +0.47(+2.35%) |
Sep 13, 2011 | 19.68 | 19.76 | 19.68 | 19.76 | 1,481 | +0.25(+1.28%) |
Sep 12, 2011 | 19.40 | 19.51 | 19.16 | 19.51 | 2,835 | +0.16(+0.81%) |
Sep 09, 2011 | 19.70 | 19.70 | 19.30 | 19.35 | 40,622 | -0.57(-2.85%) |
Sep 08, 2011 | 20.10 | 20.15 | 19.91 | 19.92 | 3,156 | -0.13(-0.63%) |
Sep 07, 2011 | 19.88 | 20.05 | 19.86 | 20.05 | 3,181 | +0.46(+2.37%) |
Sep 06, 2011 | 19.03 | 19.58 | 18.90 | 19.58 | 28,954 | +0.01(+0.05%) |
Sep 02, 2011 | 19.81 | 19.81 | 19.56 | 19.57 | 2,631 | -0.54(-2.68%) |
Sep 01, 2011 | 20.35 | 20.37 | 20.09 | 20.11 | 4,961 | -0.22(-1.09%) |
Aug 31, 2011 | 20.47 | 20.53 | 20.16 | 20.33 | 37,311 | +0.07(+0.37%) |
Aug 30, 2011 | 19.99 | 20.33 | 19.99 | 20.26 | 34,710 | +0.23(+1.16%) |
Aug 29, 2011 | 19.63 | 20.03 | 19.63 | 20.03 | 6,037 | +0.59(+3.05%) |
Aug 26, 2011 | 18.82 | 19.45 | 18.82 | 19.43 | 2,861 | +0.46(+2.41%) |
Aug 25, 2011 | 19.43 | 19.43 | 18.98 | 18.98 | 1,293 | -0.32(-1.64%) |
Aug 24, 2011 | 19.14 | 19.32 | 19.05 | 19.30 | 1,496 | +0.27(+1.41%) |
Aug 23, 2011 | 18.44 | 19.03 | 18.44 | 19.03 | 2,306 | +0.65(+3.55%) |
Aug 22, 2011 | 18.80 | 18.84 | 18.37 | 18.37 | 34,789 | -0.00(-0.02%) |
Aug 19, 2011 | 18.34 | 18.75 | 18.34 | 18.38 | 3,764 | -0.26(-1.39%) |
Aug 18, 2011 | 18.93 | 18.93 | 18.48 | 18.64 | 14,128 | -0.90(-4.60%) |
Aug 17, 2011 | 19.82 | 19.89 | 19.35 | 19.54 | 18,332 | -0.12(-0.61%) |
Aug 16, 2011 | 19.57 | 19.74 | 19.48 | 19.66 | 15,729 | -0.11(-0.56%) |
Aug 15, 2011 | 19.58 | 19.77 | 19.49 | 19.77 | 12,692 | +0.32(+1.62%) |
Aug 12, 2011 | 19.28 | 19.57 | 19.28 | 19.45 | 26,403 | +0.31(+1.60%) |
Aug 11, 2011 | 18.81 | 19.26 | 18.81 | 19.15 | 16,637 | +0.78(+4.24%) |
Aug 10, 2011 | 18.76 | 18.91 | 18.37 | 18.37 | 13,410 | -0.78(-4.06%) |
Aug 09, 2011 | 18.86 | 19.15 | 18.11 | 19.15 | 37,240 | +0.85(+4.66%) |
Aug 08, 2011 | 19.01 | 19.26 | 18.26 | 18.30 | 70,766 | -1.30(-6.62%) |
Aug 05, 2011 | 19.83 | 19.83 | 19.17 | 19.59 | 21,536 | -0.06(-0.28%) |
Aug 04, 2011 | 20.32 | 20.36 | 19.64 | 19.65 | 42,629 | -1.03(-4.97%) |
Aug 03, 2011 | 20.56 | 20.69 | 20.14 | 20.68 | 196,878 | +0.16(+0.77%) |
Aug 02, 2011 | 21.04 | 21.10 | 20.52 | 20.52 | 36,986 | -0.68(-3.19%) |
Aug 01, 2011 | 21.76 | 21.76 | 20.96 | 21.19 | 255,897 | -0.30(-1.38%) |
Jul 29, 2011 | 21.24 | 21.60 | 21.12 | 21.49 | 11,883 | +0.06(+0.30%) |
Jul 28, 2011 | 21.42 | 21.68 | 21.42 | 21.43 | 10,617 | -0.00(-0.02%) |
Jul 27, 2011 | 21.84 | 21.84 | 21.38 | 21.43 | 11,907 | -0.53(-2.43%) |
Jul 26, 2011 | 22.05 | 22.05 | 21.88 | 21.96 | 84,425 | -0.11(-0.50%) |
Jul 25, 2011 | 22.10 | 22.22 | 22.05 | 22.07 | 6,483 | -0.13(-0.58%) |
Jul 22, 2011 | 22.25 | 22.25 | 22.04 | 22.20 | 8,563 | +0.10(+0.46%) |
Jul 21, 2011 | 22.22 | 22.24 | 22.07 | 22.10 | 12,114 | +0.26(+1.19%) |
Jul 20, 2011 | 21.90 | 21.91 | 21.75 | 21.84 | 23,837 | -0.09(-0.39%) |
Jul 19, 2011 | 21.66 | 21.95 | 21.66 | 21.93 | 11,318 | +0.39(+1.82%) |
Jul 18, 2011 | 21.76 | 21.76 | 21.39 | 21.54 | 6,401 | -0.24(-1.12%) |
Jul 15, 2011 | 21.90 | 21.90 | 21.68 | 21.78 | 16,192 | -0.04(-0.20%) |
Jul 14, 2011 | 22.11 | 22.20 | 21.81 | 21.82 | 35,914 | -0.28(-1.26%) |
Jul 13, 2011 | 22.07 | 22.27 | 22.07 | 22.10 | 6,215 | +0.07(+0.31%) |
Jul 12, 2011 | 22.05 | 22.14 | 22.03 | 22.03 | 6,383 | -0.03(-0.14%) |
Jul 11, 2011 | 22.31 | 22.31 | 22.01 | 22.07 | 6,601 | -0.45(-2.00%) |
Jul 08, 2011 | 22.32 | 22.52 | 22.32 | 22.52 | 15,826 | -0.10(-0.44%) |
Jul 07, 2011 | 22.52 | 22.63 | 22.48 | 22.62 | 18,207 | +0.27(+1.22%) |
Jul 06, 2011 | 22.29 | 22.38 | 22.27 | 22.34 | 275,535 | +0.05(+0.21%) |
Jul 05, 2011 | 22.23 | 22.33 | 22.15 | 22.30 | 9,432 | +0.12(+0.55%) |