Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.23 | 21.53 | 21.13 | 21.14 | 7,148 | -0.05(-0.24%) |
Aug 30, 2011 | 20.83 | 21.20 | 20.83 | 21.19 | 6,916 | +0.07(+0.33%) |
Aug 29, 2011 | 20.99 | 21.12 | 20.78 | 21.12 | 37,776 | +0.58(+2.82%) |
Aug 26, 2011 | 20.15 | 20.63 | 19.91 | 20.54 | 38,459 | +0.33(+1.63%) |
Aug 25, 2011 | 20.72 | 20.95 | 20.20 | 20.21 | 9,719 | -0.42(-2.03%) |
Aug 24, 2011 | 20.72 | 20.87 | 20.29 | 20.63 | 23,712 | -0.03(-0.15%) |
Aug 23, 2011 | 20.15 | 20.80 | 20.01 | 20.66 | 43,695 | +0.55(+2.75%) |
Aug 22, 2011 | 20.88 | 20.88 | 20.11 | 20.11 | 17,548 | -0.24(-1.20%) |
Aug 19, 2011 | 20.25 | 20.88 | 20.25 | 20.35 | 13,617 | -0.24(-1.17%) |
Aug 18, 2011 | 21.11 | 21.11 | 20.48 | 20.59 | 10,940 | -0.79(-3.70%) |
Aug 17, 2011 | 21.38 | 21.64 | 21.28 | 21.38 | 17,504 | -0.06(-0.28%) |
Aug 16, 2011 | 21.33 | 21.54 | 20.99 | 21.44 | 8,595 | -0.07(-0.33%) |
Aug 15, 2011 | 21.04 | 21.53 | 21.04 | 21.51 | 16,282 | +0.72(+3.46%) |
Aug 12, 2011 | 20.60 | 21.12 | 20.60 | 20.79 | 8,295 | +0.24(+1.17%) |
Aug 11, 2011 | 20.18 | 20.71 | 20.18 | 20.55 | 31,938 | +0.53(+2.65%) |
Aug 10, 2011 | 20.27 | 20.34 | 20.02 | 20.02 | 23,007 | -0.42(-2.05%) |
Aug 09, 2011 | 21.45 | 20.72 | 19.58 | 20.44 | 42,750 | +0.59(+2.97%) |
Aug 08, 2011 | 21.13 | 21.13 | 19.85 | 19.85 | 82,639 | -1.58(-7.37%) |
Aug 05, 2011 | 22.04 | 22.27 | 21.25 | 21.43 | 48,717 | -0.47(-2.15%) |
Aug 04, 2011 | 22.30 | 22.43 | 21.86 | 21.90 | 39,174 | -0.54(-2.41%) |
Aug 03, 2011 | 22.51 | 22.69 | 21.88 | 22.44 | 27,950 | -0.17(-0.77%) |
Aug 02, 2011 | 22.94 | 22.95 | 22.56 | 22.61 | 24,014 | -0.31(-1.33%) |
Aug 01, 2011 | 23.35 | 23.69 | 22.77 | 22.92 | 33,885 | -0.56(-2.39%) |
Jul 29, 2011 | 23.22 | 23.77 | 22.92 | 23.48 | 11,200 | +0.19(+0.80%) |
Jul 28, 2011 | 23.43 | 23.44 | 23.00 | 23.29 | 12,894 | -0.16(-0.67%) |
Jul 27, 2011 | 23.56 | 23.94 | 23.22 | 23.45 | 9,729 | -0.33(-1.40%) |
Jul 26, 2011 | 23.82 | 23.82 | 23.62 | 23.78 | 17,682 | -0.13(-0.54%) |
Jul 25, 2011 | 24.00 | 24.04 | 23.79 | 23.91 | 13,773 | -0.16(-0.66%) |
Jul 22, 2011 | 24.02 | 24.09 | 24.02 | 24.07 | 6,355 | +0.07(+0.29%) |
Jul 21, 2011 | 23.92 | 24.12 | 23.88 | 24.00 | 20,586 | +0.11(+0.46%) |
Jul 20, 2011 | 23.84 | 23.89 | 23.70 | 23.89 | 16,642 | -0.02(-0.08%) |
Jul 19, 2011 | 23.59 | 23.94 | 23.59 | 23.91 | 32,491 | +0.27(+1.14%) |
Jul 18, 2011 | 23.82 | 23.82 | 23.38 | 23.64 | 20,226 | -0.38(-1.58%) |
Jul 15, 2011 | 23.65 | 24.02 | 23.63 | 24.02 | 19,473 | +0.38(+1.61%) |
Jul 14, 2011 | 23.84 | 23.96 | 23.51 | 23.64 | 21,880 | -0.15(-0.63%) |
Jul 13, 2011 | 23.78 | 24.07 | 23.69 | 23.79 | 18,294 | +0.06(+0.25%) |
Jul 12, 2011 | 23.85 | 23.97 | 23.73 | 23.73 | 28,556 | -0.28(-1.17%) |
Jul 11, 2011 | 23.92 | 24.11 | 23.76 | 24.01 | 29,709 | -0.23(-0.95%) |
Jul 08, 2011 | 24.39 | 24.39 | 23.97 | 24.24 | 12,817 | -0.25(-1.02%) |
Jul 07, 2011 | 24.30 | 24.50 | 24.30 | 24.49 | 14,720 | +0.25(+1.03%) |
Jul 06, 2011 | 24.27 | 24.27 | 24.11 | 24.24 | 22,051 | -0.03(-0.12%) |
Jul 05, 2011 | 24.26 | 24.27 | 24.10 | 24.27 | 7,812 | +0.13(+0.54%) |
Jul 01, 2011 | 23.91 | 24.21 | 23.91 | 24.14 | 32,272 | +0.26(+1.09%) |
Jun 30, 2011 | 23.83 | 23.99 | 23.78 | 23.88 | 13,848 | +0.21(+0.89%) |
Jun 29, 2011 | 23.63 | 24.00 | 23.58 | 23.67 | 21,948 | +0.15(+0.64%) |
Jun 28, 2011 | 23.46 | 23.84 | 23.46 | 23.52 | 17,335 | +0.05(+0.21%) |
Jun 27, 2011 | 23.22 | 23.67 | 23.15 | 23.47 | 14,981 | +0.35(+1.51%) |
Jun 24, 2011 | 23.30 | 23.36 | 23.01 | 23.12 | 8,962 | -0.12(-0.52%) |
Jun 23, 2011 | 23.60 | 23.60 | 23.07 | 23.24 | 25,785 | -0.27(-1.15%) |
Jun 22, 2011 | 23.54 | 23.81 | 23.50 | 23.51 | 13,519 | -0.03(-0.13%) |
Jun 21, 2011 | 23.54 | 23.64 | 23.50 | 23.54 | 14,441 | +0.04(+0.17%) |
Jun 20, 2011 | 23.52 | 23.58 | 23.50 | 23.50 | 5,215 | -0.07(-0.30%) |
Jun 17, 2011 | 23.71 | 23.71 | 23.50 | 23.57 | 5,898 | +0.01(+0.04%) |
Jun 16, 2011 | 23.74 | 23.75 | 23.55 | 23.56 | 5,386 | -0.12(-0.51%) |
Jun 15, 2011 | 23.81 | 23.82 | 23.50 | 23.68 | 15,851 | -0.21(-0.88%) |
Jun 14, 2011 | 23.83 | 23.90 | 23.70 | 23.89 | 10,220 | +0.46(+1.96%) |
Jun 13, 2011 | 23.64 | 23.85 | 23.43 | 23.43 | 14,796 | -0.29(-1.22%) |
Jun 10, 2011 | 23.85 | 23.88 | 23.55 | 23.72 | 17,943 | -0.21(-0.88%) |
Jun 09, 2011 | 23.76 | 23.95 | 23.70 | 23.93 | 9,914 | +0.12(+0.50%) |
Jun 08, 2011 | 23.93 | 23.93 | 23.80 | 23.81 | 11,497 | -0.28(-1.15%) |
Jun 07, 2011 | 24.20 | 24.29 | 24.04 | 24.09 | 20,610 | +0.12(+0.48%) |
Jun 06, 2011 | 24.20 | 24.39 | 23.97 | 23.97 | 14,397 | -0.38(-1.56%) |