Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.02 | 20.27 | 19.82 | 19.82 | 48,420 | -0.54(-2.67%) |
Sep 29, 2011 | 20.74 | 20.74 | 20.04 | 20.37 | 21,488 | -0.20(-0.99%) |
Sep 28, 2011 | 21.17 | 21.19 | 20.57 | 20.57 | 7,042 | -0.49(-2.32%) |
Sep 27, 2011 | 21.17 | 21.40 | 20.95 | 21.06 | 23,641 | +0.32(+1.55%) |
Sep 26, 2011 | 20.75 | 20.75 | 20.21 | 20.74 | 33,545 | +0.27(+1.31%) |
Sep 23, 2011 | 20.07 | 20.48 | 20.04 | 20.47 | 42,918 | +0.25(+1.23%) |
Sep 22, 2011 | 20.32 | 20.49 | 19.90 | 20.22 | 156,892 | -0.74(-3.52%) |
Sep 21, 2011 | 21.49 | 21.52 | 20.96 | 20.96 | 23,840 | -0.47(-2.19%) |
Sep 20, 2011 | 21.54 | 21.80 | 21.41 | 21.43 | 64,231 | -0.18(-0.81%) |
Sep 19, 2011 | 21.48 | 21.71 | 21.32 | 21.60 | 49,050 | -0.19(-0.89%) |
Sep 16, 2011 | 21.82 | 21.91 | 21.68 | 21.80 | 10,045 | +0.07(+0.34%) |
Sep 15, 2011 | 21.69 | 21.78 | 21.55 | 21.72 | 3,612 | +0.20(+0.91%) |
Sep 14, 2011 | 21.24 | 21.71 | 21.09 | 21.53 | 22,063 | +0.48(+2.27%) |
Sep 13, 2011 | 20.92 | 21.05 | 20.83 | 21.05 | 14,848 | +0.51(+2.51%) |
Sep 12, 2011 | 20.26 | 20.68 | 20.26 | 20.53 | 134,192 | -0.04(-0.18%) |
Sep 09, 2011 | 20.75 | 20.92 | 20.42 | 20.57 | 186,567 | -0.50(-2.36%) |
Sep 08, 2011 | 21.11 | 21.34 | 21.05 | 21.07 | 124,894 | -0.07(-0.35%) |
Sep 07, 2011 | 20.98 | 21.20 | 20.91 | 21.14 | 24,206 | +0.54(+2.64%) |
Sep 06, 2011 | 20.05 | 20.62 | 20.05 | 20.60 | 33,017 | -0.04(-0.18%) |
Sep 02, 2011 | 20.68 | 20.85 | 20.51 | 20.64 | 34,076 | -0.52(-2.48%) |
Sep 01, 2011 | 21.46 | 21.72 | 21.15 | 21.16 | 25,840 | -0.24(-1.12%) |
Aug 31, 2011 | 21.58 | 21.73 | 21.33 | 21.40 | 59,738 | -0.01(-0.04%) |
Aug 30, 2011 | 21.20 | 21.50 | 21.06 | 21.41 | 94,716 | +0.17(+0.78%) |
Aug 29, 2011 | 20.75 | 21.24 | 20.75 | 21.24 | 92,389 | +0.81(+3.97%) |
Aug 26, 2011 | 19.93 | 20.54 | 19.70 | 20.43 | 10,235 | +0.34(+1.70%) |
Aug 25, 2011 | 20.53 | 20.53 | 20.07 | 20.09 | 13,219 | -0.31(-1.53%) |
Aug 24, 2011 | 20.25 | 20.40 | 20.03 | 20.40 | 10,604 | +0.17(+0.82%) |
Aug 23, 2011 | 19.53 | 20.25 | 19.53 | 20.24 | 39,692 | +0.80(+4.12%) |
Aug 22, 2011 | 19.89 | 19.89 | 19.40 | 19.44 | 33,325 | +0.07(+0.38%) |
Aug 19, 2011 | 19.40 | 19.97 | 19.36 | 19.36 | 18,900 | -0.29(-1.50%) |
Aug 18, 2011 | 20.18 | 20.18 | 19.50 | 19.66 | 86,825 | -1.07(-5.16%) |
Aug 17, 2011 | 21.00 | 21.10 | 20.57 | 20.73 | 107,578 | -0.18(-0.84%) |
Aug 16, 2011 | 20.87 | 21.04 | 20.66 | 20.90 | 118,130 | -0.18(-0.87%) |
Aug 15, 2011 | 20.93 | 21.10 | 20.80 | 21.09 | 68,082 | +0.34(+1.64%) |
Aug 12, 2011 | 20.71 | 20.82 | 20.50 | 20.75 | 43,865 | +0.25(+1.21%) |
Aug 11, 2011 | 19.75 | 20.71 | 19.74 | 20.50 | 68,761 | +0.89(+4.56%) |
Aug 10, 2011 | 19.96 | 20.18 | 19.57 | 19.60 | 34,945 | -0.76(-3.75%) |
Aug 09, 2011 | 19.97 | 20.37 | 19.18 | 20.37 | 103,552 | +0.87(+4.44%) |
Aug 08, 2011 | 20.10 | 20.45 | 19.44 | 19.50 | 376,141 | -1.31(-6.29%) |
Aug 05, 2011 | 21.20 | 21.30 | 20.18 | 20.81 | 536,198 | -0.15(-0.70%) |
Aug 04, 2011 | 21.71 | 21.74 | 20.96 | 20.96 | 338,242 | -1.12(-5.09%) |
Aug 03, 2011 | 21.93 | 22.11 | 21.49 | 22.08 | 617,318 | +0.20(+0.93%) |
Aug 02, 2011 | 22.38 | 22.50 | 21.88 | 21.88 | 66,494 | -0.69(-3.06%) |
Aug 01, 2011 | 23.06 | 23.06 | 22.33 | 22.57 | 35,507 | -0.19(-0.85%) |
Jul 29, 2011 | 22.59 | 22.93 | 22.47 | 22.76 | 28,921 | +0.01(+0.04%) |
Jul 28, 2011 | 22.75 | 23.03 | 22.71 | 22.75 | 86,402 | -0.06(-0.28%) |
Jul 27, 2011 | 23.35 | 23.35 | 22.79 | 22.82 | 133,762 | -0.68(-2.90%) |
Jul 26, 2011 | 23.56 | 23.57 | 23.40 | 23.50 | 40,705 | -0.05(-0.20%) |
Jul 25, 2011 | 23.55 | 23.67 | 23.45 | 23.55 | 70,482 | -0.16(-0.66%) |
Jul 22, 2011 | 23.68 | 23.74 | 23.47 | 23.70 | 30,596 | +0.24(+1.04%) |
Jul 21, 2011 | 23.26 | 23.57 | 23.23 | 23.46 | 23,323 | +0.18(+0.78%) |
Jul 20, 2011 | 23.53 | 23.53 | 23.21 | 23.28 | 47,461 | -0.18(-0.75%) |
Jul 19, 2011 | 23.31 | 23.50 | 23.29 | 23.45 | 18,930 | +0.48(+2.09%) |
Jul 18, 2011 | 23.19 | 23.19 | 22.81 | 22.98 | 28,123 | -0.27(-1.15%) |
Jul 15, 2011 | 23.31 | 23.31 | 23.06 | 23.24 | 41,579 | +0.12(+0.52%) |
Jul 14, 2011 | 23.52 | 23.60 | 23.07 | 23.12 | 78,956 | -0.33(-1.41%) |
Jul 13, 2011 | 23.56 | 23.71 | 23.39 | 23.45 | 95,305 | +0.06(+0.24%) |
Jul 12, 2011 | 23.64 | 23.64 | 23.39 | 23.40 | 18,989 | -0.25(-1.05%) |
Jul 11, 2011 | 23.85 | 23.99 | 23.59 | 23.65 | 40,733 | -0.47(-1.95%) |
Jul 08, 2011 | 24.03 | 24.12 | 23.88 | 24.12 | 41,713 | -0.12(-0.49%) |
Jul 07, 2011 | 24.14 | 24.30 | 24.06 | 24.24 | 414,597 | +0.33(+1.39%) |
Jul 06, 2011 | 23.83 | 23.94 | 23.79 | 23.91 | 31,993 | -0.01(-0.04%) |
Jul 05, 2011 | 23.82 | 23.93 | 23.78 | 23.91 | 44,467 | +0.07(+0.31%) |