Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 19.21 | 19.33 | 18.98 | 18.99 | 241,882 | -0.33(-1.72%) |
Sep 29, 2011 | 19.50 | 19.56 | 19.04 | 19.32 | 507,479 | +0.14(+0.74%) |
Sep 28, 2011 | 19.64 | 19.65 | 19.16 | 19.18 | 54,459 | -0.40(-2.04%) |
Sep 27, 2011 | 19.64 | 19.86 | 19.52 | 19.58 | 111,784 | +0.22(+1.14%) |
Sep 26, 2011 | 19.14 | 19.36 | 18.98 | 19.36 | 75,829 | +0.35(+1.86%) |
Sep 23, 2011 | 18.84 | 19.08 | 18.80 | 19.01 | 109,499 | +0.04(+0.22%) |
Sep 22, 2011 | 18.91 | 19.03 | 18.76 | 18.96 | 1,409,553 | -0.45(-2.31%) |
Sep 21, 2011 | 19.92 | 19.92 | 19.41 | 19.41 | 405,313 | -0.51(-2.57%) |
Sep 20, 2011 | 20.00 | 20.16 | 19.91 | 19.93 | 75,458 | -0.01(-0.05%) |
Sep 19, 2011 | 19.82 | 20.00 | 19.78 | 19.94 | 115,308 | -0.17(-0.85%) |
Sep 16, 2011 | 20.06 | 20.18 | 20.01 | 20.11 | 148,290 | +0.11(+0.57%) |
Sep 15, 2011 | 19.93 | 20.00 | 19.73 | 19.99 | 33,648 | +0.26(+1.33%) |
Sep 14, 2011 | 19.59 | 19.93 | 19.40 | 19.73 | 71,557 | +0.28(+1.44%) |
Sep 13, 2011 | 19.29 | 19.50 | 19.26 | 19.45 | 81,666 | +0.16(+0.83%) |
Sep 12, 2011 | 19.04 | 19.29 | 18.96 | 19.29 | 160,144 | +0.01(+0.06%) |
Sep 09, 2011 | 19.58 | 19.64 | 19.18 | 19.28 | 94,167 | -0.51(-2.57%) |
Sep 08, 2011 | 19.89 | 20.00 | 19.77 | 19.79 | 155,712 | -0.09(-0.45%) |
Sep 07, 2011 | 19.75 | 19.88 | 19.69 | 19.88 | 113,009 | +0.39(+2.03%) |
Sep 06, 2011 | 19.11 | 19.48 | 19.08 | 19.48 | 91,012 | -0.14(-0.69%) |
Sep 02, 2011 | 19.70 | 19.78 | 19.55 | 19.62 | 102,870 | -0.36(-1.81%) |
Sep 01, 2011 | 20.13 | 20.26 | 19.98 | 19.98 | 294,878 | -0.13(-0.66%) |
Aug 31, 2011 | 20.09 | 20.29 | 20.06 | 20.11 | 99,748 | +0.06(+0.29%) |
Aug 30, 2011 | 19.91 | 20.17 | 19.87 | 20.06 | 129,269 | +0.08(+0.39%) |
Aug 29, 2011 | 19.69 | 20.00 | 19.69 | 19.98 | 283,584 | +0.43(+2.19%) |
Aug 26, 2011 | 19.21 | 19.59 | 18.99 | 19.55 | 58,017 | +0.26(+1.33%) |
Aug 25, 2011 | 19.67 | 19.68 | 19.26 | 19.29 | 92,930 | -0.32(-1.63%) |
Aug 24, 2011 | 19.42 | 19.63 | 19.37 | 19.61 | 67,927 | +0.14(+0.74%) |
Aug 23, 2011 | 18.97 | 19.47 | 18.96 | 19.47 | 276,942 | +0.59(+3.13%) |
Aug 22, 2011 | 19.18 | 19.18 | 18.85 | 18.88 | 94,234 | +0.05(+0.29%) |
Aug 19, 2011 | 18.97 | 19.19 | 18.79 | 18.82 | 373,303 | -0.25(-1.30%) |
Aug 18, 2011 | 19.24 | 19.29 | 18.90 | 19.07 | 114,644 | -0.56(-2.84%) |
Aug 17, 2011 | 19.65 | 19.80 | 19.52 | 19.63 | 37,812 | +0.06(+0.31%) |
Aug 16, 2011 | 19.55 | 19.68 | 19.42 | 19.57 | 178,611 | -0.12(-0.61%) |
Aug 15, 2011 | 19.56 | 19.71 | 19.47 | 19.69 | 214,824 | +0.29(+1.48%) |
Aug 12, 2011 | 19.37 | 19.50 | 19.19 | 19.40 | 69,885 | +0.26(+1.37%) |
Aug 11, 2011 | 18.55 | 19.39 | 18.52 | 19.14 | 810,682 | +0.67(+3.61%) |
Aug 10, 2011 | 18.90 | 19.31 | 18.45 | 18.47 | 947,108 | -0.66(-3.45%) |
Aug 09, 2011 | 19.25 | 19.13 | 18.18 | 19.13 | 298,066 | +0.53(+2.87%) |
Aug 08, 2011 | 19.03 | 19.31 | 18.56 | 18.60 | 226,031 | -0.94(-4.83%) |
Aug 05, 2011 | 19.54 | 19.67 | 19.06 | 19.54 | 251,571 | +0.27(+1.38%) |
Aug 04, 2011 | 19.98 | 20.02 | 19.28 | 19.28 | 212,538 | -0.85(-4.24%) |
Aug 03, 2011 | 20.04 | 20.13 | 19.76 | 20.13 | 295,555 | +0.15(+0.77%) |
Aug 02, 2011 | 20.20 | 20.30 | 19.97 | 19.98 | 119,279 | -0.39(-1.89%) |
Aug 01, 2011 | 20.64 | 20.64 | 20.17 | 20.36 | 1,127,066 | -0.05(-0.27%) |
Jul 29, 2011 | 20.32 | 20.59 | 20.31 | 20.42 | 94,738 | -0.12(-0.57%) |
Jul 28, 2011 | 20.53 | 20.74 | 20.51 | 20.54 | 165,124 | +0.03(+0.15%) |
Jul 27, 2011 | 20.73 | 20.76 | 20.49 | 20.50 | 60,578 | -0.30(-1.43%) |
Jul 26, 2011 | 20.93 | 20.93 | 20.80 | 20.80 | 41,398 | -0.11(-0.55%) |
Jul 25, 2011 | 20.91 | 21.02 | 20.91 | 20.92 | 95,007 | -0.21(-0.98%) |
Jul 22, 2011 | 21.13 | 21.13 | 21.11 | 21.13 | 39,109 | -0.01(-0.04%) |
Jul 21, 2011 | 21.00 | 21.15 | 21.00 | 21.13 | 73,488 | +0.19(+0.89%) |
Jul 20, 2011 | 21.06 | 21.06 | 20.88 | 20.95 | 35,755 | -0.06(-0.30%) |
Jul 19, 2011 | 20.80 | 21.03 | 20.79 | 21.01 | 55,668 | +0.34(+1.66%) |
Jul 18, 2011 | 20.77 | 20.77 | 20.55 | 20.67 | 30,055 | -0.17(-0.82%) |
Jul 15, 2011 | 20.87 | 20.87 | 20.69 | 20.84 | 74,821 | +0.06(+0.30%) |
Jul 14, 2011 | 20.92 | 20.98 | 20.74 | 20.78 | 95,687 | -0.11(-0.52%) |
Jul 13, 2011 | 20.98 | 21.01 | 20.84 | 20.88 | 62,844 | +0.02(+0.10%) |
Jul 12, 2011 | 20.88 | 21.01 | 20.86 | 20.86 | 88,136 | -0.08(-0.39%) |
Jul 11, 2011 | 20.99 | 21.06 | 20.90 | 20.94 | 103,258 | -0.27(-1.25%) |
Jul 08, 2011 | 21.08 | 21.21 | 21.08 | 21.21 | 62,081 | -0.08(-0.37%) |
Jul 07, 2011 | 21.31 | 21.33 | 21.26 | 21.29 | 164,142 | +0.16(+0.74%) |
Jul 06, 2011 | 21.07 | 21.18 | 21.04 | 21.13 | 67,410 | +0.08(+0.37%) |
Jul 05, 2011 | 21.03 | 21.10 | 21.02 | 21.05 | 304,310 | +0.03(+0.14%) |