Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.80 | 21.25 | 20.60 | 20.63 | 268,221 | -0.39(-1.84%) |
Sep 29, 2011 | 20.95 | 21.05 | 20.56 | 21.02 | 208,860 | +0.54(+2.65%) |
Sep 28, 2011 | 21.18 | 21.37 | 20.45 | 20.48 | 180,914 | -0.77(-3.63%) |
Sep 27, 2011 | 21.54 | 21.69 | 21.05 | 21.25 | 267,431 | +0.16(+0.76%) |
Sep 26, 2011 | 21.25 | 21.32 | 20.77 | 21.09 | 169,174 | +0.04(+0.18%) |
Sep 23, 2011 | 21.02 | 21.10 | 20.74 | 21.05 | 241,996 | +0.01(+0.07%) |
Sep 22, 2011 | 20.49 | 21.23 | 20.49 | 21.04 | 543,161 | -0.03(-0.14%) |
Sep 21, 2011 | 22.11 | 22.25 | 21.02 | 21.06 | 236,529 | -0.98(-4.45%) |
Sep 20, 2011 | 22.34 | 22.61 | 22.01 | 22.05 | 314,646 | -0.20(-0.91%) |
Sep 19, 2011 | 22.24 | 22.52 | 22.16 | 22.25 | 179,666 | -0.45(-2.00%) |
Sep 16, 2011 | 22.97 | 22.97 | 22.35 | 22.70 | 447,511 | +0.57(+2.60%) |
Sep 15, 2011 | 21.76 | 22.14 | 21.65 | 22.13 | 243,704 | +0.63(+2.92%) |
Sep 14, 2011 | 21.41 | 21.70 | 21.00 | 21.50 | 370,266 | +0.28(+1.30%) |
Sep 13, 2011 | 21.16 | 21.31 | 21.03 | 21.22 | 247,477 | +0.15(+0.73%) |
Sep 12, 2011 | 20.74 | 21.10 | 20.67 | 21.07 | 133,087 | +0.09(+0.44%) |
Sep 09, 2011 | 21.36 | 21.46 | 20.81 | 20.98 | 283,688 | -0.54(-2.51%) |
Sep 08, 2011 | 21.69 | 21.93 | 21.42 | 21.52 | 194,667 | -0.24(-1.11%) |
Sep 07, 2011 | 21.22 | 21.76 | 20.83 | 21.76 | 352,261 | +0.82(+3.90%) |
Sep 06, 2011 | 20.52 | 21.00 | 20.52 | 20.94 | 181,586 | +0.08(+0.37%) |
Sep 02, 2011 | 21.13 | 21.49 | 20.86 | 20.87 | 201,686 | -0.67(-3.10%) |
Sep 01, 2011 | 22.10 | 22.17 | 21.42 | 21.53 | 205,631 | -0.54(-2.43%) |
Aug 31, 2011 | 22.08 | 22.13 | 21.80 | 22.07 | 331,920 | +0.16(+0.73%) |
Aug 30, 2011 | 21.89 | 22.04 | 21.53 | 21.91 | 160,247 | -0.08(-0.35%) |
Aug 29, 2011 | 21.73 | 22.02 | 21.59 | 21.99 | 173,332 | +0.53(+2.45%) |
Aug 26, 2011 | 20.98 | 21.49 | 20.59 | 21.46 | 253,629 | +0.45(+2.16%) |
Aug 25, 2011 | 21.41 | 21.48 | 20.70 | 21.01 | 292,518 | -0.21(-0.98%) |
Aug 24, 2011 | 21.08 | 21.45 | 20.68 | 21.21 | 246,835 | +0.14(+0.66%) |
Aug 23, 2011 | 20.33 | 21.09 | 20.15 | 21.07 | 313,598 | +0.91(+4.53%) |
Aug 22, 2011 | 20.28 | 20.33 | 19.82 | 20.16 | 234,052 | +0.24(+1.21%) |
Aug 19, 2011 | 19.78 | 20.27 | 19.65 | 19.92 | 317,661 | -0.10(-0.48%) |
Aug 18, 2011 | 20.41 | 20.65 | 19.77 | 20.02 | 331,533 | -0.95(-4.52%) |
Aug 17, 2011 | 21.03 | 21.08 | 20.69 | 20.96 | 148,632 | +0.12(+0.56%) |
Aug 16, 2011 | 20.66 | 21.02 | 20.43 | 20.85 | 234,642 | -0.10(-0.46%) |
Aug 15, 2011 | 20.35 | 20.95 | 20.35 | 20.94 | 156,271 | +0.71(+3.51%) |
Aug 12, 2011 | 20.51 | 20.62 | 20.07 | 20.23 | 265,254 | -0.12(-0.57%) |
Aug 11, 2011 | 19.39 | 20.89 | 19.37 | 20.35 | 411,520 | +0.99(+5.09%) |
Aug 10, 2011 | 20.13 | 20.42 | 19.30 | 19.36 | 386,213 | -0.89(-4.41%) |
Aug 09, 2011 | 19.08 | 20.31 | 18.30 | 20.26 | 602,660 | +1.89(+10.31%) |
Aug 08, 2011 | 19.08 | 19.56 | 18.36 | 18.37 | 668,344 | -1.24(-6.33%) |
Aug 05, 2011 | 19.78 | 20.25 | 19.11 | 19.61 | 536,015 | -0.09(-0.44%) |
Aug 04, 2011 | 20.00 | 20.56 | 19.66 | 19.69 | 380,690 | -0.37(-1.85%) |
Aug 03, 2011 | 20.17 | 20.20 | 19.56 | 20.07 | 211,367 | -0.06(-0.29%) |
Aug 02, 2011 | 20.40 | 20.50 | 20.04 | 20.12 | 295,038 | -0.47(-2.30%) |
Aug 01, 2011 | 21.01 | 21.79 | 20.35 | 20.60 | 775,673 | -1.37(-6.24%) |
Jul 29, 2011 | 21.75 | 22.02 | 21.50 | 21.97 | 290,459 | -0.07(-0.33%) |
Jul 28, 2011 | 22.16 | 22.21 | 21.87 | 22.04 | 103,986 | -0.05(-0.22%) |
Jul 27, 2011 | 22.43 | 22.43 | 21.90 | 22.09 | 223,698 | -0.40(-1.76%) |
Jul 26, 2011 | 22.70 | 22.71 | 22.42 | 22.48 | 154,858 | -0.18(-0.81%) |
Jul 25, 2011 | 22.60 | 22.79 | 22.49 | 22.67 | 128,115 | -0.15(-0.68%) |
Jul 22, 2011 | 23.09 | 23.09 | 22.77 | 22.82 | 161,597 | -0.13(-0.57%) |
Jul 21, 2011 | 22.75 | 23.19 | 22.67 | 22.95 | 269,100 | +0.28(+1.23%) |
Jul 20, 2011 | 22.57 | 22.70 | 22.40 | 22.67 | 220,901 | +0.19(+0.84%) |
Jul 19, 2011 | 21.87 | 22.52 | 21.87 | 22.48 | 300,086 | +0.66(+3.01%) |
Jul 18, 2011 | 21.95 | 22.01 | 21.73 | 21.83 | 109,397 | -0.23(-1.03%) |
Jul 15, 2011 | 21.75 | 22.07 | 21.73 | 22.05 | 212,384 | +0.32(+1.49%) |
Jul 14, 2011 | 22.05 | 22.05 | 21.66 | 21.73 | 196,027 | -0.19(-0.86%) |
Jul 13, 2011 | 22.33 | 22.34 | 21.91 | 21.92 | 242,631 | -0.29(-1.30%) |
Jul 12, 2011 | 22.04 | 22.53 | 22.04 | 22.21 | 170,416 | +0.12(+0.55%) |
Jul 11, 2011 | 22.15 | 22.29 | 22.04 | 22.09 | 116,173 | -0.26(-1.15%) |
Jul 08, 2011 | 22.22 | 22.38 | 22.12 | 22.34 | 108,846 | -0.10(-0.45%) |
Jul 07, 2011 | 22.33 | 22.49 | 22.14 | 22.45 | 216,368 | +0.24(+1.07%) |
Jul 06, 2011 | 21.79 | 22.21 | 21.79 | 22.21 | 152,206 | +0.33(+1.50%) |
Jul 05, 2011 | 21.73 | 21.94 | 21.68 | 21.88 | 130,272 | +0.17(+0.78%) |