Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.75 | 20.87 | 20.49 | 20.50 | 76,268 | -0.50(-2.38%) |
Sep 29, 2011 | 21.23 | 21.23 | 20.68 | 20.99 | 11,157 | +0.17(+0.83%) |
Sep 28, 2011 | 21.41 | 21.41 | 20.82 | 20.82 | 27,434 | -0.47(-2.20%) |
Sep 27, 2011 | 21.46 | 21.61 | 21.24 | 21.29 | 18,575 | +0.38(+1.80%) |
Sep 26, 2011 | 20.75 | 20.91 | 20.47 | 20.91 | 10,397 | +0.34(+1.68%) |
Sep 23, 2011 | 20.30 | 20.58 | 20.28 | 20.57 | 298,444 | +0.06(+0.31%) |
Sep 22, 2011 | 20.50 | 20.66 | 20.18 | 20.51 | 88,459 | -0.59(-2.79%) |
Sep 21, 2011 | 21.82 | 21.82 | 21.10 | 21.10 | 27,245 | -0.68(-3.12%) |
Sep 20, 2011 | 21.89 | 22.09 | 21.78 | 21.78 | 11,820 | -0.06(-0.27%) |
Sep 19, 2011 | 21.70 | 21.93 | 21.62 | 21.84 | 16,742 | -0.17(-0.79%) |
Sep 16, 2011 | 22.02 | 22.12 | 21.95 | 22.01 | 15,246 | +0.06(+0.25%) |
Sep 15, 2011 | 21.70 | 21.95 | 21.67 | 21.95 | 37,783 | +0.36(+1.66%) |
Sep 14, 2011 | 21.29 | 21.82 | 21.22 | 21.60 | 17,883 | +0.31(+1.44%) |
Sep 13, 2011 | 21.13 | 21.33 | 21.08 | 21.29 | 39,897 | +0.27(+1.27%) |
Sep 12, 2011 | 20.67 | 21.02 | 20.65 | 21.02 | 41,614 | +0.07(+0.31%) |
Sep 09, 2011 | 21.25 | 21.27 | 20.82 | 20.96 | 12,684 | -0.55(-2.58%) |
Sep 08, 2011 | 21.66 | 21.85 | 21.47 | 21.51 | 31,714 | -0.25(-1.13%) |
Sep 07, 2011 | 21.53 | 21.76 | 21.49 | 21.76 | 28,446 | +0.63(+2.97%) |
Sep 06, 2011 | 20.70 | 21.15 | 20.69 | 21.13 | 28,459 | -0.14(-0.67%) |
Sep 02, 2011 | 21.47 | 21.50 | 21.24 | 21.27 | 28,705 | -0.57(-2.60%) |
Sep 01, 2011 | 22.05 | 22.21 | 21.84 | 21.84 | 6,895 | -0.33(-1.47%) |
Aug 31, 2011 | 22.14 | 22.28 | 22.04 | 22.17 | 42,657 | +0.13(+0.60%) |
Aug 30, 2011 | 21.85 | 22.05 | 21.70 | 22.04 | 34,819 | +0.08(+0.36%) |
Aug 29, 2011 | 21.59 | 21.96 | 21.59 | 21.96 | 20,238 | +0.64(+3.02%) |
Aug 26, 2011 | 20.87 | 21.39 | 20.60 | 21.31 | 35,400 | +0.38(+1.81%) |
Aug 25, 2011 | 21.47 | 21.47 | 20.94 | 20.94 | 14,982 | -0.38(-1.77%) |
Aug 24, 2011 | 21.00 | 21.32 | 21.00 | 21.31 | 20,761 | +0.27(+1.30%) |
Aug 23, 2011 | 20.46 | 21.04 | 20.32 | 21.04 | 409,591 | +0.73(+3.60%) |
Aug 22, 2011 | 20.79 | 20.80 | 20.31 | 20.31 | 27,569 | -0.01(-0.04%) |
Aug 19, 2011 | 20.39 | 20.84 | 20.32 | 20.32 | 45,186 | -0.35(-1.69%) |
Aug 18, 2011 | 20.90 | 20.90 | 20.50 | 20.67 | 40,895 | -0.90(-4.17%) |
Aug 17, 2011 | 21.78 | 21.87 | 21.51 | 21.56 | 25,120 | -0.04(-0.20%) |
Aug 16, 2011 | 21.63 | 21.83 | 21.40 | 21.61 | 21,810 | -0.22(-1.00%) |
Aug 15, 2011 | 21.62 | 21.83 | 21.54 | 21.83 | 25,058 | +0.43(+2.03%) |
Aug 12, 2011 | 21.45 | 21.62 | 21.25 | 21.39 | 98,952 | +0.15(+0.71%) |
Aug 11, 2011 | 20.47 | 21.50 | 20.47 | 21.24 | 249,217 | +0.95(+4.69%) |
Aug 10, 2011 | 20.89 | 21.00 | 20.27 | 20.29 | 92,575 | -0.90(-4.24%) |
Aug 09, 2011 | 21.50 | 21.19 | 19.93 | 21.19 | 233,873 | +0.95(+4.72%) |
Aug 08, 2011 | 21.06 | 21.30 | 20.22 | 20.24 | 214,722 | -1.45(-6.69%) |
Aug 05, 2011 | 22.07 | 22.09 | 21.16 | 21.69 | 140,139 | -0.06(-0.26%) |
Aug 04, 2011 | 22.52 | 22.57 | 21.72 | 21.74 | 373,140 | -1.13(-4.96%) |
Aug 03, 2011 | 22.76 | 22.88 | 22.34 | 22.88 | 163,568 | +0.13(+0.56%) |
Aug 02, 2011 | 23.20 | 23.30 | 22.75 | 22.75 | 77,607 | -0.60(-2.57%) |
Aug 01, 2011 | 23.73 | 23.75 | 23.16 | 23.35 | 35,651 | -0.09(-0.37%) |
Jul 29, 2011 | 23.39 | 23.59 | 23.31 | 23.44 | 22,109 | -0.15(-0.64%) |
Jul 28, 2011 | 23.65 | 23.88 | 23.59 | 23.59 | 41,757 | -0.07(-0.29%) |
Jul 27, 2011 | 24.04 | 24.04 | 23.65 | 23.66 | 64,769 | -0.54(-2.22%) |
Jul 26, 2011 | 24.29 | 24.29 | 24.16 | 24.19 | 73,065 | -0.10(-0.41%) |
Jul 25, 2011 | 24.19 | 24.39 | 24.17 | 24.29 | 15,259 | -0.11(-0.44%) |
Jul 22, 2011 | 24.44 | 24.45 | 24.40 | 24.40 | 12,446 | -0.01(-0.06%) |
Jul 21, 2011 | 24.24 | 24.45 | 24.19 | 24.41 | 17,649 | +0.32(+1.33%) |
Jul 20, 2011 | 24.19 | 24.19 | 24.07 | 24.09 | 23,881 | -0.02(-0.08%) |
Jul 19, 2011 | 23.85 | 24.12 | 23.85 | 24.11 | 22,139 | +0.41(+1.75%) |
Jul 18, 2011 | 23.66 | 23.70 | 23.60 | 23.70 | 4,949 | -0.16(-0.67%) |
Jul 15, 2011 | 23.93 | 23.94 | 23.78 | 23.86 | 26,988 | +0.04(+0.17%) |
Jul 14, 2011 | 24.12 | 24.12 | 23.80 | 23.82 | 33,042 | -0.15(-0.63%) |
Jul 13, 2011 | 24.06 | 24.20 | 23.92 | 23.97 | 10,379 | +0.08(+0.35%) |
Jul 12, 2011 | 23.96 | 24.10 | 23.89 | 23.89 | 13,253 | -0.10(-0.41%) |
Jul 11, 2011 | 24.20 | 24.20 | 23.94 | 23.99 | 39,688 | -0.41(-1.70%) |
Jul 08, 2011 | 24.34 | 24.40 | 24.32 | 24.40 | 17,418 | -0.22(-0.90%) |
Jul 07, 2011 | 24.56 | 24.64 | 24.54 | 24.62 | 14,620 | +0.29(+1.19%) |
Jul 06, 2011 | 24.27 | 24.35 | 24.24 | 24.33 | 7,667 | +0.00(+0.02%) |
Jul 05, 2011 | 24.35 | 24.35 | 24.27 | 24.33 | 7,926 | -0.02(-0.08%) |