Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.74 | 23.75 | 23.69 | 23.70 | 14,843 | +0.01(+0.04%) |
Aug 30, 2011 | 23.56 | 23.69 | 23.56 | 23.69 | 21,408 | +0.09(+0.40%) |
Aug 29, 2011 | 23.66 | 23.66 | 23.45 | 23.59 | 34,314 | +0.09(+0.37%) |
Aug 26, 2011 | 23.23 | 23.51 | 23.22 | 23.51 | 44,861 | +0.11(+0.48%) |
Aug 25, 2011 | 23.50 | 23.64 | 23.33 | 23.40 | 57,325 | +0.01(+0.04%) |
Aug 24, 2011 | 23.36 | 23.46 | 23.33 | 23.39 | 123,495 | -0.11(-0.48%) |
Aug 23, 2011 | 23.49 | 23.50 | 23.40 | 23.50 | 122,781 | +0.05(+0.22%) |
Aug 22, 2011 | 23.45 | 23.52 | 23.40 | 23.45 | 39,718 | -0.01(-0.04%) |
Aug 19, 2011 | 23.24 | 23.51 | 23.24 | 23.46 | 59,047 | +0.05(+0.23%) |
Aug 18, 2011 | 23.35 | 23.52 | 23.35 | 23.40 | 32,886 | -0.19(-0.81%) |
Aug 17, 2011 | 23.51 | 23.66 | 23.51 | 23.59 | 106,638 | -0.02(-0.07%) |
Aug 16, 2011 | 23.43 | 23.62 | 23.43 | 23.61 | 52,537 | -0.02(-0.08%) |
Aug 15, 2011 | 23.71 | 23.71 | 23.52 | 23.63 | 36,406 | +0.14(+0.59%) |
Aug 12, 2011 | 23.40 | 23.53 | 23.40 | 23.49 | 68,279 | +0.14(+0.61%) |
Aug 11, 2011 | 23.51 | 23.51 | 23.24 | 23.35 | 21,845 | +0.05(+0.20%) |
Aug 10, 2011 | 22.97 | 23.40 | 22.97 | 23.30 | 65,210 | -0.13(-0.53%) |
Aug 09, 2011 | 23.58 | 23.51 | 23.22 | 23.43 | 56,475 | +0.18(+0.76%) |
Aug 08, 2011 | 23.10 | 23.40 | 23.07 | 23.25 | 52,818 | -0.31(-1.30%) |
Aug 05, 2011 | 23.58 | 23.65 | 23.44 | 23.56 | 35,212 | -0.06(-0.27%) |
Aug 04, 2011 | 23.62 | 24.07 | 23.62 | 23.62 | 90,381 | -0.29(-1.22%) |
Aug 03, 2011 | 23.88 | 23.93 | 23.84 | 23.91 | 18,078 | +0.08(+0.32%) |
Aug 02, 2011 | 23.79 | 23.91 | 23.79 | 23.83 | 7,469 | -0.04(-0.16%) |
Aug 01, 2011 | 24.03 | 24.03 | 23.83 | 23.87 | 27,349 | +0.02(+0.09%) |
Jul 29, 2011 | 23.70 | 23.89 | 23.48 | 23.85 | 29,479 | +0.03(+0.11%) |
Jul 28, 2011 | 23.83 | 23.83 | 23.81 | 23.83 | 4,181 | +0.03(+0.14%) |
Jul 27, 2011 | 23.76 | 23.90 | 23.76 | 23.79 | 9,907 | -0.15(-0.61%) |
Jul 26, 2011 | 23.91 | 23.94 | 23.90 | 23.94 | 8,009 | +0.07(+0.29%) |
Jul 25, 2011 | 23.80 | 23.94 | 23.80 | 23.87 | 22,899 | -0.08(-0.35%) |
Jul 22, 2011 | 23.95 | 23.96 | 23.94 | 23.95 | 21,512 | +0.06(+0.27%) |
Jul 21, 2011 | 23.89 | 23.93 | 23.85 | 23.89 | 69,481 | -0.01(-0.03%) |
Jul 20, 2011 | 23.88 | 24.29 | 23.83 | 23.89 | 20,773 | -0.01(-0.04%) |
Jul 19, 2011 | 23.88 | 23.90 | 23.81 | 23.90 | 7,175 | +0.13(+0.54%) |
Jul 18, 2011 | 23.89 | 23.89 | 23.74 | 23.77 | 16,077 | -0.09(-0.36%) |
Jul 15, 2011 | 23.81 | 23.86 | 23.79 | 23.86 | 9,261 | +0.05(+0.21%) |
Jul 14, 2011 | 23.92 | 23.92 | 23.79 | 23.81 | 5,555 | -0.06(-0.24%) |
Jul 13, 2011 | 23.84 | 23.92 | 23.83 | 23.87 | 31,372 | +0.06(+0.25%) |
Jul 12, 2011 | 23.81 | 23.83 | 23.77 | 23.81 | 18,536 | +0.03(+0.14%) |
Jul 11, 2011 | 23.73 | 23.86 | 23.63 | 23.77 | 24,873 | -0.12(-0.50%) |
Jul 08, 2011 | 23.67 | 23.89 | 23.67 | 23.89 | 27,551 | +0.06(+0.25%) |
Jul 07, 2011 | 23.89 | 23.89 | 23.77 | 23.83 | 19,257 | +0.09(+0.39%) |
Jul 06, 2011 | 23.76 | 23.78 | 23.72 | 23.74 | 6,031 | -0.05(-0.21%) |
Jul 05, 2011 | 23.64 | 23.79 | 23.64 | 23.79 | 20,756 | +0.06(+0.25%) |
Jul 01, 2011 | 23.57 | 23.74 | 23.57 | 23.73 | 42,457 | +0.04(+0.18%) |
Jun 30, 2011 | 23.73 | 23.73 | 23.61 | 23.69 | 44,058 | +0.07(+0.29%) |
Jun 29, 2011 | 23.57 | 23.63 | 23.57 | 23.62 | 4,652 | +0.03(+0.11%) |
Jun 28, 2011 | 23.61 | 23.61 | 23.52 | 23.59 | 15,104 | -0.02(-0.07%) |
Jun 27, 2011 | 23.64 | 23.64 | 23.52 | 23.61 | 13,820 | +0.00(+0.00%) |
Jun 24, 2011 | 23.60 | 23.64 | 23.58 | 23.61 | 10,736 | -0.00(-0.00%) |
Jun 23, 2011 | 23.41 | 23.64 | 23.41 | 23.61 | 12,422 | -0.03(-0.11%) |
Jun 22, 2011 | 23.56 | 23.69 | 23.56 | 23.64 | 25,475 | -0.02(-0.07%) |
Jun 21, 2011 | 23.60 | 23.65 | 23.59 | 23.65 | 16,702 | +0.09(+0.36%) |
Jun 20, 2011 | 23.55 | 23.57 | 23.55 | 23.57 | 19,664 | -0.02(-0.07%) |
Jun 17, 2011 | 23.55 | 23.60 | 23.54 | 23.58 | 14,257 | +0.03(+0.15%) |
Jun 16, 2011 | 23.57 | 23.65 | 23.54 | 23.55 | 24,140 | -0.05(-0.22%) |
Jun 15, 2011 | 23.63 | 23.95 | 23.57 | 23.60 | 22,008 | -0.04(-0.18%) |
Jun 14, 2011 | 23.71 | 23.71 | 23.58 | 23.64 | 19,126 | +0.03(+0.15%) |
Jun 13, 2011 | 23.75 | 23.78 | 23.58 | 23.61 | 47,029 | +0.00(+0.00%) |
Jun 10, 2011 | 23.69 | 23.69 | 23.61 | 23.61 | 274,215 | -0.15(-0.62%) |
Jun 09, 2011 | 23.73 | 23.78 | 23.73 | 23.76 | 16,360 | +0.08(+0.33%) |
Jun 08, 2011 | 23.70 | 23.75 | 23.68 | 23.68 | 9,671 | -0.06(-0.25%) |
Jun 07, 2011 | 23.84 | 23.84 | 23.69 | 23.74 | 30,443 | +0.03(+0.15%) |
Jun 06, 2011 | 23.78 | 23.83 | 23.70 | 23.70 | 42,450 | -0.08(-0.32%) |