Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 21.21 | 21.21 | 21.08 | 21.09 | 1,295,615 | -0.08(-0.35%) |
Sep 29, 2011 | 21.23 | 21.23 | 21.13 | 21.17 | 173,052 | -0.08(-0.39%) |
Sep 28, 2011 | 21.26 | 21.27 | 21.22 | 21.25 | 251,608 | +0.07(+0.32%) |
Sep 27, 2011 | 21.18 | 21.26 | 21.16 | 21.18 | 159,137 | +0.06(+0.28%) |
Sep 26, 2011 | 21.01 | 21.38 | 21.01 | 21.13 | 468,298 | +0.04(+0.20%) |
Sep 23, 2011 | 21.23 | 21.23 | 21.03 | 21.08 | 771,982 | -0.21(-0.98%) |
Sep 22, 2011 | 21.37 | 21.37 | 21.28 | 21.29 | 1,049,704 | -0.09(-0.43%) |
Sep 21, 2011 | 21.42 | 21.42 | 21.39 | 21.39 | 117,891 | +0.00(+0.00%) |
Sep 20, 2011 | 21.41 | 21.42 | 21.39 | 21.39 | 80,124 | -0.03(-0.16%) |
Sep 19, 2011 | 21.42 | 21.42 | 21.39 | 21.42 | 41,801 | +0.00(+0.00%) |
Sep 16, 2011 | 21.39 | 21.44 | 21.39 | 21.42 | 441,196 | +0.02(+0.08%) |
Sep 15, 2011 | 21.43 | 21.43 | 21.38 | 21.40 | 207,604 | +0.00(+0.00%) |
Sep 14, 2011 | 21.39 | 21.43 | 21.38 | 21.40 | 101,956 | -0.01(-0.04%) |
Sep 13, 2011 | 21.39 | 21.41 | 21.37 | 21.41 | 277,683 | -0.02(-0.08%) |
Sep 12, 2011 | 21.49 | 21.49 | 21.43 | 21.43 | 241,534 | -0.08(-0.39%) |
Sep 09, 2011 | 21.49 | 21.51 | 21.48 | 21.51 | 103,681 | +0.01(+0.04%) |
Sep 08, 2011 | 21.50 | 21.52 | 21.49 | 21.50 | 131,117 | +0.00(+0.00%) |
Sep 07, 2011 | 21.48 | 21.51 | 21.48 | 21.50 | 149,222 | +0.02(+0.12%) |
Sep 06, 2011 | 21.51 | 21.52 | 21.44 | 21.48 | 133,482 | -0.05(-0.23%) |
Sep 02, 2011 | 21.56 | 21.56 | 21.52 | 21.53 | 60,851 | -0.02(-0.08%) |
Sep 01, 2011 | 21.56 | 21.56 | 21.53 | 21.54 | 156,298 | +0.00(+0.00%) |
Aug 31, 2011 | 21.54 | 21.54 | 21.52 | 21.54 | 79,007 | +0.04(+0.19%) |
Aug 30, 2011 | 21.49 | 21.52 | 21.49 | 21.50 | 46,529 | +0.01(+0.04%) |
Aug 29, 2011 | 21.53 | 21.53 | 21.49 | 21.49 | 162,775 | -0.01(-0.04%) |
Aug 26, 2011 | 21.49 | 21.52 | 21.46 | 21.50 | 155,076 | +0.02(+0.12%) |
Aug 25, 2011 | 21.50 | 21.50 | 21.46 | 21.48 | 103,464 | -0.02(-0.08%) |
Aug 24, 2011 | 21.46 | 21.52 | 21.44 | 21.49 | 196,709 | -0.03(-0.12%) |
Aug 23, 2011 | 21.53 | 21.53 | 21.48 | 21.52 | 349,994 | +0.03(+0.16%) |
Aug 22, 2011 | 21.51 | 21.51 | 21.44 | 21.49 | 73,662 | -0.03(-0.12%) |
Aug 19, 2011 | 21.48 | 21.53 | 21.48 | 21.51 | 421,762 | +0.03(+0.12%) |
Aug 18, 2011 | 21.51 | 21.54 | 21.49 | 21.49 | 256,566 | -0.03(-0.16%) |
Aug 17, 2011 | 21.55 | 21.57 | 21.52 | 21.52 | 260,537 | -0.03(-0.15%) |
Aug 16, 2011 | 21.52 | 21.56 | 21.51 | 21.55 | 969,105 | +0.02(+0.08%) |
Aug 15, 2011 | 21.53 | 21.56 | 21.50 | 21.54 | 277,211 | -0.02(-0.08%) |
Aug 12, 2011 | 21.48 | 21.56 | 21.48 | 21.55 | 563,267 | +0.08(+0.39%) |
Aug 11, 2011 | 21.44 | 21.48 | 21.44 | 21.47 | 495,059 | +0.15(+0.70%) |
Aug 10, 2011 | 21.28 | 21.32 | 21.28 | 21.32 | 671,981 | +0.08(+0.39%) |
Aug 09, 2011 | 21.22 | 21.25 | 21.18 | 21.23 | 271,130 | -0.03(-0.16%) |
Aug 08, 2011 | 21.23 | 21.27 | 21.22 | 21.27 | 658,504 | +0.05(+0.24%) |
Aug 05, 2011 | 21.23 | 21.26 | 21.21 | 21.22 | 376,938 | -0.03(-0.16%) |
Aug 04, 2011 | 21.28 | 21.30 | 21.24 | 21.25 | 266,539 | -0.03(-0.16%) |
Aug 03, 2011 | 21.28 | 21.28 | 21.28 | 21.28 | 211,870 | -0.01(-0.03%) |
Aug 02, 2011 | 21.28 | 21.30 | 21.24 | 21.29 | 679,838 | +0.02(+0.11%) |
Aug 01, 2011 | 21.31 | 21.33 | 21.23 | 21.27 | 3,852,251 | -0.02(-0.08%) |
Jul 29, 2011 | 21.28 | 21.30 | 21.26 | 21.28 | 244,352 | -0.01(-0.04%) |
Jul 28, 2011 | 21.29 | 21.30 | 21.25 | 21.29 | 581,955 | -0.01(-0.04%) |
Jul 27, 2011 | 21.28 | 21.30 | 21.27 | 21.30 | 194,112 | +0.04(+0.20%) |
Jul 26, 2011 | 21.25 | 21.28 | 21.24 | 21.26 | 122,069 | +0.01(+0.04%) |
Jul 25, 2011 | 21.24 | 21.25 | 21.23 | 21.25 | 67,296 | +0.02(+0.08%) |
Jul 22, 2011 | 21.24 | 21.24 | 21.23 | 21.23 | 266,253 | +0.02(+0.08%) |
Jul 21, 2011 | 21.20 | 21.23 | 21.20 | 21.22 | 327,651 | +0.02(+0.08%) |
Jul 20, 2011 | 21.21 | 21.21 | 21.19 | 21.20 | 158,672 | +0.03(+0.12%) |
Jul 19, 2011 | 21.19 | 21.19 | 21.18 | 21.18 | 186,621 | +0.00(+0.00%) |
Jul 18, 2011 | 21.15 | 21.18 | 21.14 | 21.18 | 488,507 | -0.04(-0.20%) |
Jul 15, 2011 | 21.20 | 21.22 | 21.18 | 21.22 | 396,655 | +0.02(+0.08%) |
Jul 14, 2011 | 21.20 | 21.21 | 21.19 | 21.20 | 311,910 | +0.02(+0.08%) |
Jul 13, 2011 | 21.18 | 21.21 | 21.16 | 21.18 | 344,150 | +0.02(+0.12%) |
Jul 12, 2011 | 21.13 | 21.18 | 21.13 | 21.16 | 373,059 | -0.02(-0.12%) |
Jul 11, 2011 | 21.21 | 21.21 | 21.18 | 21.18 | 431,204 | -0.03(-0.16%) |
Jul 08, 2011 | 21.20 | 21.23 | 21.20 | 21.22 | 265,029 | +0.01(+0.04%) |
Jul 07, 2011 | 21.22 | 21.23 | 21.19 | 21.21 | 278,297 | +0.02(+0.08%) |
Jul 06, 2011 | 21.23 | 21.23 | 21.19 | 21.19 | 693,403 | -0.03(-0.16%) |
Jul 05, 2011 | 21.24 | 21.24 | 21.22 | 21.23 | 266,890 | -0.03(-0.12%) |