Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 22.27 | 22.62 | 22.12 | 22.54 | 122,135 | +0.18(+0.83%) |
Sep 29, 2011 | 21.83 | 22.40 | 21.83 | 22.36 | 88,166 | +0.68(+3.12%) |
Sep 28, 2011 | 22.50 | 22.66 | 21.68 | 21.68 | 153,522 | -0.95(-4.19%) |
Sep 27, 2011 | 22.51 | 22.87 | 22.21 | 22.63 | 128,151 | +0.49(+2.22%) |
Sep 26, 2011 | 22.38 | 22.70 | 22.03 | 22.14 | 91,541 | +0.03(+0.14%) |
Sep 23, 2011 | 22.04 | 22.54 | 21.91 | 22.11 | 131,997 | +0.14(+0.63%) |
Sep 22, 2011 | 22.04 | 22.48 | 21.92 | 21.97 | 138,079 | -0.36(-1.63%) |
Sep 21, 2011 | 22.71 | 22.79 | 22.33 | 22.33 | 110,603 | -0.37(-1.65%) |
Sep 20, 2011 | 22.54 | 22.87 | 22.42 | 22.71 | 169,430 | +0.29(+1.28%) |
Sep 19, 2011 | 22.09 | 22.47 | 21.97 | 22.42 | 147,426 | +0.22(+0.99%) |
Sep 16, 2011 | 22.51 | 22.55 | 22.20 | 22.20 | 200,652 | -0.30(-1.32%) |
Sep 15, 2011 | 22.26 | 22.53 | 22.11 | 22.50 | 184,642 | +0.33(+1.48%) |
Sep 14, 2011 | 22.20 | 22.38 | 21.76 | 22.17 | 138,181 | +0.16(+0.72%) |
Sep 13, 2011 | 21.99 | 22.21 | 21.69 | 22.01 | 134,943 | +0.10(+0.44%) |
Sep 12, 2011 | 21.81 | 22.29 | 21.57 | 21.91 | 214,190 | +0.01(+0.05%) |
Sep 09, 2011 | 22.09 | 22.17 | 21.68 | 21.90 | 165,805 | -0.29(-1.32%) |
Sep 08, 2011 | 22.19 | 22.42 | 22.08 | 22.20 | 217,986 | -0.07(-0.30%) |
Sep 07, 2011 | 22.11 | 22.32 | 21.99 | 22.26 | 173,471 | +0.59(+2.74%) |
Sep 06, 2011 | 21.58 | 21.70 | 21.17 | 21.67 | 233,980 | -0.10(-0.45%) |
Sep 02, 2011 | 21.78 | 21.99 | 21.68 | 21.77 | 79,432 | -0.25(-1.12%) |
Sep 01, 2011 | 22.05 | 22.24 | 21.92 | 22.01 | 119,007 | -0.18(-0.81%) |
Aug 31, 2011 | 22.29 | 22.40 | 22.09 | 22.19 | 103,101 | +0.03(+0.14%) |
Aug 30, 2011 | 22.07 | 22.27 | 21.92 | 22.16 | 87,305 | -0.03(-0.14%) |
Aug 29, 2011 | 22.04 | 22.29 | 21.81 | 22.19 | 204,340 | +0.35(+1.60%) |
Aug 26, 2011 | 21.50 | 21.85 | 21.06 | 21.84 | 176,398 | +0.23(+1.04%) |
Aug 25, 2011 | 21.82 | 21.82 | 21.40 | 21.62 | 90,386 | -0.15(-0.68%) |
Aug 24, 2011 | 21.31 | 21.90 | 21.18 | 21.77 | 142,114 | +0.40(+1.87%) |
Aug 23, 2011 | 20.89 | 21.44 | 20.50 | 21.37 | 152,468 | +0.45(+2.13%) |
Aug 22, 2011 | 21.50 | 21.68 | 20.91 | 20.92 | 175,040 | -0.26(-1.21%) |
Aug 19, 2011 | 21.49 | 21.92 | 21.01 | 21.18 | 273,392 | -0.37(-1.74%) |
Aug 18, 2011 | 21.83 | 22.29 | 21.32 | 21.55 | 190,332 | -0.42(-1.91%) |
Aug 17, 2011 | 21.88 | 22.25 | 21.84 | 21.97 | 206,477 | +0.29(+1.35%) |
Aug 16, 2011 | 21.78 | 21.78 | 21.51 | 21.68 | 112,479 | -0.14(-0.66%) |
Aug 15, 2011 | 21.59 | 21.85 | 21.43 | 21.82 | 203,082 | +0.51(+2.38%) |
Aug 12, 2011 | 21.68 | 21.70 | 21.14 | 21.31 | 177,302 | -0.29(-1.35%) |
Aug 11, 2011 | 21.52 | 21.78 | 21.32 | 21.61 | 208,387 | +0.29(+1.35%) |
Aug 10, 2011 | 21.45 | 22.12 | 21.09 | 21.32 | 288,807 | -0.24(-1.12%) |
Aug 09, 2011 | 19.10 | 21.66 | 19.23 | 21.56 | 459,102 | +2.06(+10.54%) |
Aug 08, 2011 | 19.10 | 19.81 | 18.84 | 19.51 | 860,293 | -1.34(-6.44%) |
Aug 05, 2011 | 21.02 | 21.56 | 20.24 | 20.85 | 441,860 | -0.09(-0.43%) |
Aug 04, 2011 | 21.37 | 21.60 | 20.69 | 20.94 | 341,644 | -0.54(-2.53%) |
Aug 03, 2011 | 22.12 | 22.15 | 21.30 | 21.48 | 329,908 | -0.57(-2.60%) |
Aug 02, 2011 | 21.94 | 22.24 | 21.91 | 22.06 | 188,031 | +0.11(+0.50%) |
Aug 01, 2011 | 22.27 | 22.27 | 21.82 | 21.95 | 196,101 | +0.44(+2.06%) |
Jul 29, 2011 | 21.14 | 21.73 | 21.14 | 21.50 | 163,135 | +0.14(+0.64%) |
Jul 28, 2011 | 21.59 | 21.67 | 21.14 | 21.37 | 237,100 | +0.25(+1.17%) |
Jul 27, 2011 | 21.67 | 21.74 | 20.90 | 21.12 | 308,043 | -0.64(-2.96%) |
Jul 26, 2011 | 22.15 | 22.15 | 21.67 | 21.76 | 262,588 | -0.41(-1.84%) |
Jul 25, 2011 | 22.31 | 22.37 | 22.15 | 22.17 | 127,903 | -0.25(-1.10%) |
Jul 22, 2011 | 22.51 | 22.51 | 22.32 | 22.42 | 101,183 | -0.16(-0.69%) |
Jul 21, 2011 | 22.45 | 22.70 | 22.27 | 22.57 | 189,885 | +0.11(+0.49%) |
Jul 20, 2011 | 22.42 | 22.65 | 22.29 | 22.46 | 109,121 | +0.17(+0.74%) |
Jul 19, 2011 | 22.24 | 22.40 | 22.14 | 22.30 | 123,133 | +0.16(+0.73%) |
Jul 18, 2011 | 22.43 | 22.48 | 22.00 | 22.14 | 117,578 | -0.31(-1.37%) |
Jul 15, 2011 | 22.60 | 22.68 | 22.40 | 22.44 | 169,373 | -0.14(-0.60%) |
Jul 14, 2011 | 22.80 | 22.86 | 22.52 | 22.58 | 118,087 | -0.17(-0.75%) |
Jul 13, 2011 | 22.81 | 22.88 | 22.70 | 22.75 | 92,374 | -0.04(-0.18%) |
Jul 12, 2011 | 22.79 | 22.92 | 22.70 | 22.79 | 109,685 | +0.01(+0.02%) |
Jul 11, 2011 | 22.76 | 22.94 | 22.76 | 22.79 | 114,765 | -0.21(-0.90%) |
Jul 08, 2011 | 23.06 | 23.15 | 22.65 | 22.99 | 154,707 | -0.17(-0.74%) |
Jul 07, 2011 | 23.15 | 23.17 | 22.85 | 23.16 | 82,943 | +0.11(+0.48%) |
Jul 06, 2011 | 22.76 | 23.09 | 22.73 | 23.05 | 132,282 | +0.04(+0.18%) |
Jul 05, 2011 | 23.05 | 23.05 | 22.91 | 23.01 | 89,219 | -0.00(-0.02%) |