Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.25 | 21.25 | 20.78 | 20.78 | 24,420 | -0.32(-1.52%) |
Sep 29, 2011 | 21.06 | 21.16 | 20.78 | 21.10 | 26,495 | +0.54(+2.63%) |
Sep 28, 2011 | 20.88 | 20.95 | 20.56 | 20.56 | 29,388 | -0.31(-1.49%) |
Sep 27, 2011 | 21.11 | 21.25 | 20.79 | 20.87 | 17,318 | +0.44(+2.16%) |
Sep 26, 2011 | 20.53 | 20.56 | 20.30 | 20.43 | 10,838 | +0.13(+0.63%) |
Sep 23, 2011 | 20.30 | 20.38 | 20.16 | 20.30 | 6,762 | +0.06(+0.31%) |
Sep 22, 2011 | 20.32 | 20.54 | 19.98 | 20.24 | 15,197 | -0.23(-1.13%) |
Sep 21, 2011 | 21.16 | 21.16 | 20.47 | 20.47 | 21,792 | -0.79(-3.72%) |
Sep 20, 2011 | 21.41 | 21.54 | 21.26 | 21.26 | 59,190 | -0.18(-0.83%) |
Sep 19, 2011 | 21.60 | 21.60 | 21.26 | 21.44 | 92,919 | -0.19(-0.88%) |
Sep 16, 2011 | 21.69 | 21.72 | 21.48 | 21.63 | 7,669 | +0.04(+0.19%) |
Sep 15, 2011 | 21.46 | 21.59 | 21.34 | 21.59 | 4,377 | -0.02(-0.09%) |
Sep 14, 2011 | 21.36 | 21.64 | 21.20 | 21.61 | 8,081 | +0.49(+2.32%) |
Sep 13, 2011 | 21.01 | 21.31 | 20.98 | 21.12 | 12,262 | +0.18(+0.86%) |
Sep 12, 2011 | 20.87 | 20.94 | 20.66 | 20.94 | 34,205 | +0.07(+0.34%) |
Sep 09, 2011 | 21.00 | 21.04 | 20.79 | 20.87 | 9,330 | -0.28(-1.32%) |
Sep 08, 2011 | 21.42 | 21.43 | 21.11 | 21.15 | 15,421 | -0.17(-0.80%) |
Sep 07, 2011 | 21.18 | 21.36 | 21.00 | 21.32 | 4,891 | +0.48(+2.30%) |
Sep 06, 2011 | 20.40 | 20.86 | 20.38 | 20.84 | 9,892 | -0.06(-0.27%) |
Sep 02, 2011 | 21.07 | 21.13 | 20.88 | 20.90 | 9,009 | -0.55(-2.58%) |
Sep 01, 2011 | 21.78 | 21.99 | 21.37 | 21.45 | 2,547 | -0.64(-2.89%) |
Aug 31, 2011 | 22.10 | 22.17 | 21.96 | 22.09 | 3,850 | -0.05(-0.22%) |
Aug 30, 2011 | 21.88 | 22.16 | 21.83 | 22.14 | 7,886 | +0.16(+0.73%) |
Aug 29, 2011 | 21.56 | 21.98 | 21.56 | 21.98 | 7,038 | +0.78(+3.68%) |
Aug 26, 2011 | 20.75 | 21.28 | 20.75 | 21.20 | 11,676 | +0.22(+1.03%) |
Aug 25, 2011 | 21.60 | 21.62 | 20.96 | 20.98 | 6,856 | -0.47(-2.18%) |
Aug 24, 2011 | 21.66 | 21.71 | 21.37 | 21.45 | 1,510 | -0.05(-0.23%) |
Aug 23, 2011 | 21.20 | 21.50 | 21.20 | 21.50 | 3,123 | +0.52(+2.47%) |
Aug 22, 2011 | 21.47 | 21.47 | 20.82 | 20.98 | 5,375 | +0.11(+0.52%) |
Aug 19, 2011 | 20.90 | 21.23 | 20.86 | 20.87 | 7,814 | -0.32(-1.51%) |
Aug 18, 2011 | 21.52 | 21.53 | 21.13 | 21.19 | 10,275 | -1.01(-4.55%) |
Aug 17, 2011 | 22.31 | 22.31 | 22.19 | 22.20 | 10,219 | +0.08(+0.36%) |
Aug 16, 2011 | 22.20 | 22.23 | 22.00 | 22.12 | 65,462 | -0.10(-0.45%) |
Aug 15, 2011 | 21.98 | 22.22 | 21.98 | 22.22 | 4,591 | +0.42(+1.93%) |
Aug 12, 2011 | 21.87 | 22.04 | 21.78 | 21.80 | 5,920 | -0.27(-1.23%) |
Aug 11, 2011 | 21.14 | 22.11 | 21.14 | 22.07 | 16,683 | +0.96(+4.55%) |
Aug 10, 2011 | 21.66 | 21.71 | 21.11 | 21.11 | 10,185 | -0.89(-4.05%) |
Aug 09, 2011 | 21.10 | 22.00 | 20.20 | 22.00 | 20,882 | +1.62(+7.95%) |
Aug 08, 2011 | 21.10 | 21.52 | 20.37 | 20.38 | 32,652 | -1.38(-6.32%) |
Aug 05, 2011 | 22.15 | 22.15 | 21.36 | 21.76 | 20,020 | -0.16(-0.75%) |
Aug 04, 2011 | 22.79 | 22.79 | 21.92 | 21.92 | 15,684 | -0.80(-3.52%) |
Aug 03, 2011 | 22.76 | 22.80 | 22.40 | 22.72 | 5,471 | +0.03(+0.13%) |
Aug 02, 2011 | 23.24 | 23.24 | 22.69 | 22.69 | 12,933 | -0.48(-2.07%) |
Aug 01, 2011 | 23.37 | 23.46 | 23.01 | 23.17 | 5,248 | +0.35(+1.53%) |
Jul 29, 2011 | 22.85 | 22.87 | 22.12 | 22.82 | 37,396 | -0.20(-0.87%) |
Jul 28, 2011 | 23.08 | 23.16 | 23.00 | 23.02 | 6,684 | -0.05(-0.23%) |
Jul 27, 2011 | 23.39 | 23.39 | 23.05 | 23.07 | 16,447 | -0.46(-1.95%) |
Jul 26, 2011 | 23.50 | 23.63 | 23.47 | 23.53 | 9,405 | -0.13(-0.53%) |
Jul 25, 2011 | 23.73 | 23.80 | 23.65 | 23.66 | 8,771 | -0.33(-1.36%) |
Jul 22, 2011 | 23.99 | 23.99 | 23.99 | 23.99 | 2,500 | +0.05(+0.19%) |
Jul 21, 2011 | 23.95 | 24.00 | 23.92 | 23.94 | 4,850 | +0.14(+0.60%) |
Jul 20, 2011 | 23.75 | 23.80 | 23.73 | 23.80 | 4,900 | +0.08(+0.33%) |
Jul 19, 2011 | 23.50 | 23.72 | 23.45 | 23.72 | 5,551 | +0.39(+1.67%) |
Jul 18, 2011 | 23.71 | 23.71 | 23.24 | 23.33 | 9,228 | -0.26(-1.12%) |
Jul 15, 2011 | 23.62 | 23.69 | 23.55 | 23.59 | 14,575 | -0.22(-0.93%) |
Jul 14, 2011 | 24.21 | 24.21 | 23.78 | 23.81 | 5,274 | -0.35(-1.43%) |
Jul 13, 2011 | 24.41 | 24.41 | 24.12 | 24.16 | 10,050 | +0.04(+0.17%) |
Jul 12, 2011 | 24.15 | 24.25 | 24.11 | 24.12 | 6,808 | -0.09(-0.35%) |
Jul 11, 2011 | 24.40 | 24.40 | 24.19 | 24.21 | 5,950 | -0.38(-1.56%) |
Jul 08, 2011 | 24.48 | 24.60 | 24.47 | 24.59 | 8,804 | -0.07(-0.28%) |
Jul 07, 2011 | 24.73 | 24.73 | 24.37 | 24.66 | 12,555 | +0.30(+1.23%) |
Jul 06, 2011 | 24.20 | 24.40 | 24.20 | 24.36 | 5,418 | +0.11(+0.45%) |
Jul 05, 2011 | 24.24 | 24.25 | 24.17 | 24.25 | 9,511 | -0.02(-0.08%) |