Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.69 | 21.71 | 21.65 | 21.67 | 18,423 | +0.05(+0.23%) |
Sep 29, 2011 | 21.56 | 21.63 | 21.54 | 21.62 | 19,264 | +0.04(+0.19%) |
Sep 28, 2011 | 21.61 | 21.61 | 21.54 | 21.58 | 17,334 | -0.03(-0.14%) |
Sep 27, 2011 | 21.59 | 21.61 | 21.57 | 21.61 | 9,238 | -0.08(-0.37%) |
Sep 26, 2011 | 21.71 | 21.72 | 21.69 | 21.69 | 64,043 | -0.08(-0.37%) |
Sep 23, 2011 | 21.79 | 21.83 | 21.75 | 21.77 | 12,236 | -0.13(-0.59%) |
Sep 22, 2011 | 21.85 | 21.90 | 21.81 | 21.90 | 9,963 | +0.18(+0.83%) |
Sep 21, 2011 | 21.65 | 21.72 | 21.65 | 21.72 | 2,564 | +0.06(+0.28%) |
Sep 20, 2011 | 21.66 | 21.66 | 21.62 | 21.66 | 5,908 | -0.02(-0.09%) |
Sep 19, 2011 | 21.66 | 21.70 | 21.65 | 21.68 | 36,614 | +0.11(+0.51%) |
Sep 16, 2011 | 21.53 | 21.59 | 21.53 | 21.57 | 12,059 | +0.00(+0.00%) |
Sep 15, 2011 | 21.60 | 21.60 | 21.56 | 21.57 | 11,086 | -0.10(-0.46%) |
Sep 14, 2011 | 21.65 | 21.67 | 21.63 | 21.67 | 44,688 | -0.03(-0.14%) |
Sep 13, 2011 | 21.73 | 21.73 | 21.67 | 21.70 | 99,672 | -0.06(-0.28%) |
Sep 12, 2011 | 21.79 | 21.79 | 21.73 | 21.76 | 13,549 | -0.03(-0.14%) |
Sep 09, 2011 | 21.73 | 21.79 | 21.69 | 21.79 | 18,261 | +0.16(+0.74%) |
Sep 08, 2011 | 21.63 | 21.65 | 21.60 | 21.63 | 6,230 | +0.02(+0.09%) |
Sep 07, 2011 | 21.61 | 21.61 | 21.58 | 21.61 | 38,757 | -0.05(-0.23%) |
Sep 06, 2011 | 21.69 | 21.69 | 21.63 | 21.66 | 21,651 | +0.12(+0.56%) |
Sep 02, 2011 | 21.52 | 21.57 | 21.52 | 21.54 | 26,143 | +0.12(+0.56%) |
Sep 01, 2011 | 21.34 | 21.44 | 21.32 | 21.42 | 155,716 | +0.08(+0.37%) |
Aug 31, 2011 | 21.45 | 21.45 | 21.34 | 21.34 | 11,311 | -0.12(-0.56%) |
Aug 30, 2011 | 21.43 | 21.46 | 21.42 | 21.46 | 19,162 | +0.05(+0.23%) |
Aug 29, 2011 | 21.37 | 21.41 | 21.37 | 21.41 | 14,058 | -0.06(-0.28%) |
Aug 26, 2011 | 21.51 | 21.51 | 21.46 | 21.47 | 6,054 | -0.03(-0.14%) |
Aug 25, 2011 | 21.45 | 21.50 | 21.45 | 21.50 | 14,137 | +0.02(+0.09%) |
Aug 24, 2011 | 21.54 | 21.55 | 21.48 | 21.48 | 21,912 | -0.10(-0.46%) |
Aug 23, 2011 | 21.63 | 21.64 | 21.58 | 21.58 | 17,064 | -0.09(-0.42%) |
Aug 22, 2011 | 21.63 | 21.68 | 21.62 | 21.67 | 14,758 | +0.02(+0.09%) |
Aug 19, 2011 | 21.68 | 21.68 | 21.64 | 21.65 | 7,145 | -0.03(-0.14%) |
Aug 18, 2011 | 21.67 | 21.70 | 21.64 | 21.68 | 39,806 | +0.16(+0.74%) |
Aug 17, 2011 | 21.50 | 21.52 | 21.46 | 21.52 | 68,656 | +0.03(+0.14%) |
Aug 16, 2011 | 21.46 | 21.49 | 21.46 | 21.49 | 33,514 | +0.06(+0.28%) |
Aug 15, 2011 | 21.50 | 21.50 | 21.43 | 21.43 | 15,355 | -0.07(-0.33%) |
Aug 12, 2011 | 21.48 | 21.50 | 21.46 | 21.50 | 24,550 | -0.01(-0.05%) |
Aug 11, 2011 | 21.63 | 21.63 | 21.49 | 21.51 | 21,957 | -0.11(-0.51%) |
Aug 10, 2011 | 21.52 | 21.62 | 21.52 | 21.62 | 53,789 | +0.17(+0.79%) |
Aug 09, 2011 | 21.36 | 21.54 | 21.36 | 21.45 | 55,831 | +0.03(+0.14%) |
Aug 08, 2011 | 21.38 | 21.42 | 21.34 | 21.42 | 26,085 | +0.15(+0.71%) |
Aug 05, 2011 | 21.33 | 21.37 | 21.26 | 21.27 | 35,540 | -0.11(-0.51%) |
Aug 04, 2011 | 21.26 | 21.38 | 21.26 | 21.38 | 17,911 | +0.12(+0.56%) |
Aug 03, 2011 | 21.27 | 21.30 | 21.26 | 21.26 | 16,540 | +0.01(+0.05%) |
Aug 02, 2011 | 21.14 | 21.25 | 21.14 | 21.25 | 26,408 | +0.17(+0.81%) |
Jul 29, 2011 | 21.01 | 21.08 | 21.01 | 21.08 | 15,734 | +0.08(+0.38%) |
Jul 28, 2011 | 21.00 | 21.02 | 20.98 | 21.00 | 21,168 | +0.03(+0.14%) |
Jul 27, 2011 | 20.95 | 20.97 | 20.95 | 20.97 | 13,354 | +0.02(+0.10%) |
Jul 26, 2011 | 20.92 | 20.95 | 20.90 | 20.95 | 15,656 | +0.04(+0.19%) |
Jul 25, 2011 | 20.93 | 20.93 | 20.89 | 20.91 | 15,550 | +0.01(+0.05%) |
Jul 22, 2011 | 20.89 | 20.91 | 20.87 | 20.90 | 12,639 | +0.01(+0.05%) |
Jul 21, 2011 | 20.93 | 20.93 | 20.88 | 20.89 | 149,636 | -0.05(-0.24%) |
Jul 20, 2011 | 20.98 | 20.98 | 20.94 | 20.94 | 23,273 | -0.05(-0.24%) |
Jul 19, 2011 | 21.01 | 21.01 | 20.97 | 20.99 | 11,232 | -0.05(-0.24%) |
Jul 18, 2011 | 21.05 | 21.05 | 21.02 | 21.04 | 8,270 | +0.03(+0.14%) |
Jul 15, 2011 | 20.97 | 21.02 | 20.95 | 21.01 | 13,175 | +0.08(+0.38%) |
Jul 14, 2011 | 20.93 | 20.96 | 20.93 | 20.93 | 18,950 | -0.06(-0.29%) |
Jul 13, 2011 | 20.98 | 20.99 | 20.94 | 20.99 | 16,945 | -0.03(-0.14%) |
Jul 12, 2011 | 21.02 | 21.02 | 20.98 | 21.02 | 68,272 | +0.04(+0.19%) |
Jul 11, 2011 | 20.98 | 20.98 | 20.93 | 20.98 | 9,199 | +0.07(+0.33%) |
Jul 08, 2011 | 20.83 | 20.92 | 20.83 | 20.91 | 18,958 | +0.11(+0.53%) |
Jul 07, 2011 | 20.78 | 20.80 | 20.77 | 20.80 | 6,226 | -0.04(-0.19%) |
Jul 06, 2011 | 20.82 | 20.85 | 20.79 | 20.84 | 15,444 | +0.06(+0.29%) |
Jul 05, 2011 | 20.71 | 20.78 | 20.71 | 20.78 | 10,403 | +0.08(+0.39%) |