Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 20.00 | 20.89 | 20.00 | 20.10 | 5,300 | +0.10(+0.50%) |
Sep 29, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 1,071 | -0.22(-1.09%) |
Sep 28, 2011 | 20.05 | 20.22 | 18.76 | 20.22 | 1,050 | +0.00(+0.00%) |
Sep 27, 2011 | 20.11 | 20.22 | 20.11 | 20.22 | 800 | +0.07(+0.35%) |
Sep 26, 2011 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Sep 23, 2011 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
Sep 22, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 1,400 | -0.10(-0.49%) |
Sep 21, 2011 | 20.25 | 20.50 | 20.25 | 20.25 | 4,125 | +0.20(+1.00%) |
Sep 20, 2011 | 20.38 | 20.50 | 20.05 | 20.05 | 5,175 | -0.35(-1.72%) |
Sep 19, 2011 | 20.55 | 20.55 | 20.00 | 20.40 | 11,100 | -0.10(-0.49%) |
Sep 16, 2011 | 21.05 | 21.05 | 20.50 | 20.50 | 10,500 | -0.50(-2.38%) |
Sep 15, 2011 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | +0.49(+2.39%) |
Sep 14, 2011 | 21.35 | 21.35 | 20.51 | 20.51 | 4,172 | -0.89(-4.16%) |
Sep 13, 2011 | 21.25 | 21.50 | 21.25 | 21.40 | 7,211 | +0.15(+0.71%) |
Sep 12, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 2,400 | -0.20(-0.93%) |
Sep 09, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 1,000 | +0.20(+0.94%) |
Sep 08, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 750 | +0.00(+0.00%) |
Sep 07, 2011 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Sep 06, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 229 | +0.00(+0.00%) |
Sep 02, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 4,300 | -0.05(-0.23%) |
Sep 01, 2011 | 21.00 | 21.30 | 21.00 | 21.30 | 2,000 | +0.20(+0.95%) |
Aug 31, 2011 | 21.00 | 21.10 | 21.00 | 21.10 | 2,005 | -0.20(-0.94%) |
Aug 30, 2011 | 21.25 | 21.30 | 21.20 | 21.30 | 1,950 | +0.00(+0.00%) |
Aug 29, 2011 | 21.30 | 21.30 | 21.30 | 21.30 | 1,000 | +0.05(+0.24%) |
Aug 26, 2011 | 21.30 | 21.30 | 21.25 | 21.25 | 3,100 | +0.00(+0.00%) |
Aug 25, 2011 | 21.30 | 21.49 | 21.10 | 21.25 | 12,498 | -0.13(-0.61%) |
Aug 24, 2011 | 21.38 | 21.38 | 21.38 | 21.38 | 101 | +0.18(+0.85%) |
Aug 23, 2011 | 21.40 | 21.40 | 21.15 | 21.20 | 14,100 | -0.20(-0.93%) |
Aug 22, 2011 | 21.40 | 21.40 | 21.40 | 21.40 | 300 | -0.10(-0.47%) |
Aug 19, 2011 | 21.40 | 21.50 | 21.25 | 21.50 | 4,300 | +0.00(+0.00%) |
Aug 18, 2011 | 21.25 | 21.50 | 21.25 | 21.50 | 2,100 | +0.00(+0.00%) |
Aug 17, 2011 | 21.80 | 21.90 | 21.50 | 21.50 | 1,700 | -0.25(-1.15%) |
Aug 16, 2011 | 21.50 | 21.75 | 21.50 | 21.75 | 47,326 | +0.25(+1.16%) |
Aug 15, 2011 | 21.40 | 21.51 | 21.00 | 21.50 | 9,435 | +0.00(+0.00%) |
Aug 12, 2011 | 21.16 | 21.50 | 21.16 | 21.50 | 5,025 | +0.00(+0.00%) |
Aug 11, 2011 | 21.40 | 21.50 | 21.25 | 21.50 | 9,055 | +0.10(+0.47%) |
Aug 10, 2011 | 21.25 | 21.40 | 21.25 | 21.40 | 5,200 | +0.35(+1.66%) |
Aug 09, 2011 | 22.00 | 22.00 | 21.05 | 21.05 | 1,900 | -1.35(-6.03%) |
Aug 08, 2011 | 22.50 | 22.50 | 22.40 | 22.40 | 228 | -0.60(-2.61%) |
Aug 05, 2011 | 22.50 | 23.00 | 21.91 | 23.00 | 2,240 | +0.01(+0.04%) |
Aug 04, 2011 | 23.10 | 23.10 | 21.01 | 22.99 | 1,700 | -0.04(-0.17%) |
Aug 03, 2011 | 23.05 | 23.05 | 23.03 | 23.03 | 530 | -0.17(-0.73%) |
Aug 02, 2011 | 23.20 | 23.20 | 23.20 | 23.20 | 1,328 | +0.10(+0.43%) |
Jul 29, 2011 | 23.10 | 23.10 | 23.04 | 23.10 | 5,700 | -0.15(-0.65%) |
Jul 28, 2011 | 23.25 | 23.25 | 23.25 | 23.25 | 340 | -0.10(-0.43%) |
Jul 27, 2011 | 23.20 | 23.35 | 23.20 | 23.35 | 2,179 | +0.15(+0.65%) |
Jul 26, 2011 | 23.35 | 23.35 | 23.01 | 23.20 | 4,000 | -0.15(-0.64%) |
Jul 25, 2011 | 23.00 | 23.35 | 23.00 | 23.35 | 2,700 | +0.00(+0.00%) |
Jul 22, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 2,100 | +0.00(+0.00%) |
Jul 21, 2011 | 23.35 | 23.35 | 23.35 | 23.35 | 6,600 | +0.00(+0.00%) |
Jul 20, 2011 | 23.50 | 23.50 | 23.00 | 23.35 | 14,300 | -0.15(-0.64%) |
Jul 19, 2011 | 23.50 | 23.50 | 23.35 | 23.50 | 8,700 | +0.00(+0.00%) |
Jul 18, 2011 | 23.60 | 23.64 | 23.25 | 23.50 | 3,946 | -0.10(-0.42%) |
Jul 15, 2011 | 23.35 | 23.60 | 23.35 | 23.60 | 4,200 | +0.16(+0.68%) |
Jul 14, 2011 | 23.39 | 23.45 | 23.30 | 23.44 | 11,800 | +0.11(+0.47%) |
Jul 13, 2011 | 23.33 | 23.33 | 23.29 | 23.33 | 20,995 | +0.09(+0.39%) |
Jul 12, 2011 | 23.10 | 23.24 | 23.10 | 23.24 | 16,170 | +0.00(+0.00%) |
Jul 11, 2011 | 23.25 | 23.25 | 23.00 | 23.24 | 9,800 | +0.24(+1.04%) |
Jul 08, 2011 | 23.10 | 23.10 | 23.00 | 23.00 | 2,910 | -0.30(-1.29%) |
Jul 07, 2011 | 23.27 | 23.30 | 23.00 | 23.30 | 30,662 | +0.30(+1.30%) |
Jul 06, 2011 | 23.70 | 23.70 | 22.80 | 23.00 | 52,256 | -0.95(-3.97%) |
Jul 05, 2011 | 24.20 | 24.20 | 23.90 | 23.95 | 13,085 | -0.25(-1.03%) |