Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.52 | 21.65 | 21.33 | 21.49 | 11,628 | +0.15(+0.72%) |
Aug 30, 2011 | 21.16 | 21.40 | 21.00 | 21.34 | 3,478 | -0.06(-0.27%) |
Aug 29, 2011 | 20.73 | 21.40 | 20.73 | 21.40 | 7,639 | +1.08(+5.30%) |
Aug 26, 2011 | 20.10 | 20.41 | 20.10 | 20.32 | 7,413 | +0.01(+0.04%) |
Aug 25, 2011 | 21.09 | 21.09 | 20.16 | 20.31 | 16,678 | -0.26(-1.26%) |
Aug 24, 2011 | 20.31 | 20.63 | 20.31 | 20.57 | 199,007 | +0.31(+1.54%) |
Aug 23, 2011 | 19.98 | 20.29 | 19.86 | 20.26 | 12,515 | +0.28(+1.38%) |
Aug 22, 2011 | 20.41 | 20.42 | 19.92 | 19.98 | 35,422 | +0.05(+0.28%) |
Aug 19, 2011 | 20.09 | 20.39 | 19.93 | 19.93 | 13,410 | -0.34(-1.67%) |
Aug 18, 2011 | 20.27 | 20.42 | 20.16 | 20.27 | 6,103 | -0.90(-4.27%) |
Aug 17, 2011 | 21.44 | 21.44 | 21.15 | 21.17 | 4,640 | -0.09(-0.41%) |
Aug 16, 2011 | 21.19 | 21.45 | 21.01 | 21.26 | 18,422 | -0.20(-0.95%) |
Aug 15, 2011 | 21.21 | 21.46 | 21.18 | 21.46 | 4,109 | +0.67(+3.21%) |
Aug 12, 2011 | 21.34 | 21.34 | 20.79 | 20.79 | 8,422 | -0.53(-2.50%) |
Aug 11, 2011 | 19.99 | 21.33 | 19.90 | 21.33 | 30,996 | +1.47(+7.40%) |
Aug 10, 2011 | 20.81 | 20.81 | 19.86 | 19.86 | 13,530 | -1.35(-6.37%) |
Aug 09, 2011 | 21.12 | 21.21 | 19.83 | 21.21 | 37,721 | +1.37(+6.89%) |
Aug 08, 2011 | 21.12 | 21.40 | 19.84 | 19.84 | 40,990 | -1.85(-8.54%) |
Aug 05, 2011 | 22.13 | 22.14 | 21.30 | 21.70 | 23,704 | -0.37(-1.69%) |
Aug 04, 2011 | 22.80 | 22.80 | 22.07 | 22.07 | 23,282 | -0.93(-4.05%) |
Aug 03, 2011 | 22.94 | 23.02 | 22.62 | 23.00 | 13,621 | +0.11(+0.48%) |
Aug 02, 2011 | 23.20 | 23.27 | 22.89 | 22.89 | 11,376 | -0.46(-1.95%) |
Aug 01, 2011 | 23.79 | 23.79 | 23.25 | 23.34 | 17,698 | -0.20(-0.87%) |
Jul 29, 2011 | 23.34 | 23.71 | 23.25 | 23.55 | 14,180 | +0.07(+0.30%) |
Jul 28, 2011 | 23.66 | 23.71 | 23.45 | 23.48 | 5,387 | -0.01(-0.03%) |
Jul 27, 2011 | 23.82 | 23.82 | 23.48 | 23.49 | 19,795 | -0.39(-1.64%) |
Jul 26, 2011 | 23.86 | 24.02 | 23.83 | 23.88 | 12,002 | -0.02(-0.07%) |
Jul 25, 2011 | 23.92 | 23.98 | 23.86 | 23.89 | 176,867 | -0.20(-0.82%) |
Jul 22, 2011 | 24.11 | 24.15 | 24.09 | 24.09 | 2,723 | -0.05(-0.19%) |
Jul 21, 2011 | 24.13 | 24.24 | 24.11 | 24.14 | 19,055 | +0.38(+1.62%) |
Jul 20, 2011 | 23.74 | 23.85 | 23.68 | 23.75 | 36,504 | +0.09(+0.37%) |
Jul 19, 2011 | 23.58 | 23.68 | 23.48 | 23.67 | 12,984 | +0.18(+0.77%) |
Jul 18, 2011 | 23.62 | 23.62 | 23.34 | 23.49 | 13,522 | -0.49(-2.06%) |
Jul 15, 2011 | 24.10 | 24.10 | 23.87 | 23.98 | 6,415 | -0.10(-0.43%) |
Jul 14, 2011 | 24.33 | 24.40 | 24.08 | 24.08 | 14,637 | -0.21(-0.87%) |
Jul 13, 2011 | 24.27 | 24.56 | 24.26 | 24.30 | 3,054 | +0.09(+0.36%) |
Jul 12, 2011 | 24.44 | 24.49 | 24.21 | 24.21 | 8,047 | -0.02(-0.10%) |
Jul 11, 2011 | 24.38 | 24.38 | 24.21 | 24.23 | 7,961 | -0.63(-2.53%) |
Jul 08, 2011 | 24.88 | 24.88 | 24.73 | 24.86 | 10,042 | -0.25(-1.00%) |
Jul 07, 2011 | 24.98 | 25.13 | 24.94 | 25.11 | 5,936 | +0.35(+1.40%) |
Jul 06, 2011 | 24.69 | 24.81 | 24.59 | 24.77 | 9,693 | -0.06(-0.25%) |
Jul 05, 2011 | 25.03 | 25.03 | 24.74 | 24.83 | 5,429 | -0.20(-0.78%) |
Jul 01, 2011 | 24.74 | 25.03 | 24.74 | 25.03 | 68,558 | +0.27(+1.11%) |
Jun 30, 2011 | 24.70 | 24.79 | 24.60 | 24.75 | 12,012 | +0.14(+0.57%) |
Jun 29, 2011 | 24.38 | 24.62 | 24.36 | 24.61 | 9,009 | +0.45(+1.85%) |
Jun 28, 2011 | 24.10 | 24.18 | 24.08 | 24.16 | 5,796 | +0.15(+0.62%) |
Jun 27, 2011 | 23.97 | 24.04 | 23.97 | 24.01 | 5,550 | +0.27(+1.12%) |
Jun 24, 2011 | 23.86 | 23.86 | 23.68 | 23.75 | 4,639 | -0.13(-0.55%) |
Jun 23, 2011 | 23.74 | 23.89 | 23.67 | 23.88 | 1,419 | -0.28(-1.18%) |
Jun 22, 2011 | 24.15 | 24.25 | 24.15 | 24.16 | 17,142 | -0.04(-0.15%) |
Jun 21, 2011 | 23.96 | 24.23 | 23.96 | 24.20 | 7,460 | +0.37(+1.53%) |
Jun 20, 2011 | 23.81 | 23.83 | 23.81 | 23.83 | 1,056 | +0.08(+0.33%) |
Jun 17, 2011 | 23.88 | 23.90 | 23.73 | 23.75 | 9,348 | +0.13(+0.54%) |
Jun 16, 2011 | 23.51 | 23.73 | 23.49 | 23.63 | 21,319 | +0.09(+0.37%) |
Jun 15, 2011 | 23.88 | 23.91 | 23.50 | 23.54 | 8,917 | -0.60(-2.50%) |
Jun 14, 2011 | 24.25 | 24.31 | 24.14 | 24.14 | 13,537 | +0.23(+0.95%) |
Jun 13, 2011 | 23.95 | 23.96 | 23.86 | 23.92 | 9,251 | -0.06(-0.26%) |
Jun 10, 2011 | 24.10 | 24.10 | 23.76 | 23.98 | 7,048 | -0.27(-1.13%) |
Jun 09, 2011 | 24.24 | 24.31 | 24.20 | 24.25 | 1,859 | +0.17(+0.71%) |
Jun 08, 2011 | 24.13 | 24.20 | 24.08 | 24.08 | 4,364 | -0.23(-0.96%) |
Jun 07, 2011 | 24.43 | 24.43 | 24.31 | 24.31 | 4,899 | +0.03(+0.13%) |
Jun 06, 2011 | 24.55 | 24.60 | 24.27 | 24.28 | 24,825 | -0.38(-1.53%) |