Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.61 | 18.70 | 18.52 | 18.52 | 1,144 | -1.00(-5.12%) |
Sep 29, 2011 | 19.33 | 19.52 | 19.33 | 19.52 | 450 | +0.01(+0.05%) |
Sep 28, 2011 | 19.40 | 19.51 | 19.40 | 19.51 | 700 | +0.09(+0.46%) |
Sep 27, 2011 | 19.71 | 19.78 | 19.42 | 19.42 | 1,660 | +0.05(+0.26%) |
Sep 26, 2011 | 19.30 | 19.47 | 19.30 | 19.37 | 3,100 | +0.00(+0.00%) |
Sep 23, 2011 | 19.33 | 19.37 | 19.26 | 19.37 | 450 | -0.31(-1.57%) |
Sep 22, 2011 | 19.79 | 19.79 | 19.21 | 19.68 | 6,199 | -0.75(-3.67%) |
Sep 21, 2011 | 20.50 | 20.50 | 20.36 | 20.43 | 2,000 | -0.20(-0.97%) |
Sep 20, 2011 | 21.08 | 21.08 | 20.63 | 20.63 | 7,049 | -0.08(-0.39%) |
Sep 19, 2011 | 20.74 | 20.87 | 20.71 | 20.71 | 1,580 | -0.29(-1.38%) |
Sep 16, 2011 | 21.20 | 21.20 | 21.00 | 21.00 | 1,204 | -0.20(-0.94%) |
Sep 15, 2011 | 21.23 | 21.23 | 21.20 | 21.20 | 300 | -0.21(-0.99%) |
Sep 14, 2011 | 21.42 | 21.57 | 21.36 | 21.41 | 2,800 | -0.28(-1.29%) |
Sep 13, 2011 | 21.88 | 21.92 | 21.46 | 21.69 | 7,336 | -0.18(-0.82%) |
Sep 12, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 5,551 | +0.07(+0.32%) |
Sep 09, 2011 | 21.94 | 21.94 | 21.73 | 21.80 | 7,400 | -0.03(-0.14%) |
Sep 08, 2011 | 22.17 | 22.17 | 21.77 | 21.83 | 6,498 | -0.38(-1.71%) |
Sep 07, 2011 | 22.43 | 22.44 | 22.13 | 22.21 | 8,987 | +0.12(+0.54%) |
Sep 06, 2011 | 22.29 | 22.40 | 21.95 | 22.09 | 27,427 | -0.38(-1.69%) |
Sep 02, 2011 | 22.15 | 22.62 | 22.04 | 22.47 | 7,840 | +0.12(+0.54%) |
Sep 01, 2011 | 22.49 | 22.59 | 22.33 | 22.35 | 4,431 | -0.40(-1.76%) |
Aug 31, 2011 | 22.80 | 22.93 | 22.75 | 22.75 | 5,400 | -0.14(-0.61%) |
Aug 30, 2011 | 22.52 | 22.89 | 22.52 | 22.89 | 77,865 | +0.01(+0.03%) |
Aug 29, 2011 | 22.71 | 22.89 | 22.65 | 22.88 | 14,292 | +0.24(+1.08%) |
Aug 26, 2011 | 22.25 | 22.65 | 21.91 | 22.64 | 5,520 | +0.43(+1.94%) |
Aug 25, 2011 | 22.00 | 22.21 | 21.83 | 22.21 | 6,555 | +0.09(+0.41%) |
Aug 24, 2011 | 22.39 | 22.39 | 22.00 | 22.12 | 3,860 | -0.23(-1.03%) |
Aug 23, 2011 | 22.07 | 22.35 | 22.00 | 22.35 | 8,350 | +0.35(+1.59%) |
Aug 22, 2011 | 21.98 | 22.23 | 21.91 | 22.00 | 2,468 | +0.10(+0.46%) |
Aug 19, 2011 | 21.47 | 21.90 | 21.47 | 21.90 | 3,289 | +0.37(+1.72%) |
Aug 18, 2011 | 21.54 | 21.63 | 21.39 | 21.53 | 5,624 | -0.22(-1.01%) |
Aug 17, 2011 | 21.79 | 21.80 | 21.75 | 21.75 | 1,173 | +0.31(+1.46%) |
Aug 16, 2011 | 21.20 | 21.44 | 21.20 | 21.44 | 203 | +0.13(+0.59%) |
Aug 15, 2011 | 21.36 | 21.37 | 21.30 | 21.31 | 2,652 | +0.10(+0.48%) |
Aug 12, 2011 | 21.25 | 21.31 | 21.03 | 21.21 | 5,417 | +0.08(+0.39%) |
Aug 11, 2011 | 20.81 | 21.37 | 20.81 | 21.13 | 2,665 | +0.56(+2.71%) |
Aug 10, 2011 | 20.53 | 20.67 | 20.50 | 20.57 | 5,745 | +0.23(+1.13%) |
Aug 09, 2011 | 20.35 | 20.93 | 20.28 | 20.34 | 9,290 | -0.01(-0.07%) |
Aug 08, 2011 | 20.52 | 20.52 | 20.35 | 20.35 | 8,178 | -0.62(-2.94%) |
Aug 05, 2011 | 20.92 | 21.06 | 20.72 | 20.97 | 10,713 | -0.02(-0.10%) |
Aug 04, 2011 | 21.10 | 21.22 | 20.98 | 20.99 | 3,702 | -0.32(-1.51%) |
Aug 03, 2011 | 21.50 | 21.50 | 21.31 | 21.31 | 2,608 | -0.42(-1.93%) |
Aug 02, 2011 | 21.21 | 21.84 | 21.21 | 21.73 | 6,600 | +0.46(+2.16%) |
Aug 01, 2011 | 21.28 | 21.29 | 21.19 | 21.27 | 6,650 | +0.31(+1.48%) |
Jul 29, 2011 | 21.16 | 21.16 | 20.96 | 20.96 | 3,429 | -0.39(-1.83%) |
Jul 28, 2011 | 21.73 | 21.73 | 21.35 | 21.35 | 2,600 | -0.40(-1.84%) |
Jul 27, 2011 | 21.55 | 21.75 | 21.55 | 21.75 | 1,700 | +0.18(+0.85%) |
Jul 26, 2011 | 21.50 | 21.58 | 21.44 | 21.57 | 6,075 | +0.28(+1.30%) |
Jul 25, 2011 | 21.49 | 21.49 | 21.09 | 21.29 | 26,205 | -0.32(-1.46%) |
Jul 22, 2011 | 21.55 | 21.61 | 21.55 | 21.61 | 2,000 | +0.22(+1.01%) |
Jul 21, 2011 | 21.40 | 21.40 | 21.11 | 21.39 | 4,920 | +0.05(+0.23%) |
Jul 20, 2011 | 21.56 | 21.56 | 21.34 | 21.34 | 3,000 | -0.26(-1.20%) |
Jul 19, 2011 | 21.49 | 21.72 | 21.47 | 21.60 | 7,522 | +0.28(+1.31%) |
Jul 18, 2011 | 21.03 | 21.32 | 20.96 | 21.32 | 12,740 | +0.03(+0.14%) |
Jul 15, 2011 | 21.46 | 21.57 | 21.29 | 21.29 | 2,260 | -0.05(-0.23%) |
Jul 14, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 252 | +0.09(+0.44%) |
Jul 13, 2011 | 21.04 | 21.40 | 21.04 | 21.25 | 36,428 | +0.45(+2.14%) |
Jul 12, 2011 | 20.57 | 20.80 | 20.48 | 20.80 | 5,437 | +0.43(+2.11%) |
Jul 11, 2011 | 20.53 | 20.53 | 20.29 | 20.37 | 23,775 | -0.20(-0.96%) |
Jul 08, 2011 | 20.33 | 20.66 | 20.16 | 20.57 | 15,858 | +0.32(+1.60%) |
Jul 07, 2011 | 20.29 | 20.37 | 20.15 | 20.24 | 29,911 | +0.18(+0.89%) |
Jul 06, 2011 | 19.92 | 20.16 | 19.87 | 20.07 | 6,275 | -0.04(-0.17%) |
Jul 05, 2011 | 20.17 | 20.37 | 19.94 | 20.10 | 12,076 | +0.18(+0.90%) |