Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.79 | 20.11 | 19.76 | 19.97 | 119,380 | +0.18(+0.88%) |
Aug 30, 2011 | 19.74 | 19.98 | 19.45 | 19.80 | 137,775 | +0.01(+0.04%) |
Aug 29, 2011 | 19.44 | 20.07 | 19.31 | 19.79 | 168,369 | +0.63(+3.29%) |
Aug 26, 2011 | 18.78 | 19.31 | 18.41 | 19.16 | 196,155 | +0.33(+1.77%) |
Aug 25, 2011 | 19.36 | 19.36 | 18.52 | 18.82 | 140,009 | -0.35(-1.83%) |
Aug 24, 2011 | 19.18 | 19.32 | 19.09 | 19.17 | 193,059 | +0.05(+0.27%) |
Aug 23, 2011 | 19.10 | 19.25 | 18.86 | 19.12 | 342,694 | +0.39(+2.06%) |
Aug 22, 2011 | 18.95 | 19.31 | 18.61 | 18.74 | 602,484 | +0.22(+1.18%) |
Aug 19, 2011 | 18.55 | 18.77 | 18.35 | 18.52 | 247,099 | -0.28(-1.49%) |
Aug 18, 2011 | 19.27 | 19.68 | 18.48 | 18.80 | 96,254 | -0.75(-3.85%) |
Aug 17, 2011 | 19.80 | 20.04 | 19.38 | 19.55 | 131,254 | -0.10(-0.49%) |
Aug 16, 2011 | 19.68 | 19.74 | 19.25 | 19.65 | 117,348 | -0.32(-1.62%) |
Aug 15, 2011 | 19.96 | 20.35 | 19.87 | 19.97 | 226,461 | +0.22(+1.11%) |
Aug 12, 2011 | 19.26 | 21.70 | 19.26 | 19.75 | 460,176 | +1.10(+5.92%) |
Aug 11, 2011 | 18.29 | 19.10 | 17.73 | 18.65 | 556,590 | +0.79(+4.41%) |
Aug 10, 2011 | 18.16 | 18.30 | 17.74 | 17.86 | 196,636 | -0.67(-3.64%) |
Aug 09, 2011 | 19.19 | 18.54 | 17.40 | 18.53 | 454,728 | +0.70(+3.93%) |
Aug 08, 2011 | 19.19 | 19.35 | 17.71 | 17.83 | 512,860 | -1.88(-9.55%) |
Aug 05, 2011 | 19.77 | 19.80 | 19.26 | 19.72 | 366,507 | +0.17(+0.85%) |
Aug 04, 2011 | 20.30 | 20.30 | 19.52 | 19.55 | 348,256 | -0.91(-4.45%) |
Aug 03, 2011 | 20.59 | 20.65 | 20.22 | 20.46 | 164,857 | -0.06(-0.30%) |
Aug 02, 2011 | 21.28 | 21.28 | 20.44 | 20.52 | 386,350 | -0.81(-3.78%) |
Aug 01, 2011 | 21.59 | 21.60 | 21.21 | 21.33 | 321,096 | -0.06(-0.29%) |
Jul 29, 2011 | 21.22 | 21.65 | 21.20 | 21.39 | 165,500 | -0.04(-0.20%) |
Jul 28, 2011 | 21.65 | 21.89 | 21.34 | 21.43 | 141,559 | -0.23(-1.05%) |
Jul 27, 2011 | 21.79 | 21.83 | 21.62 | 21.66 | 175,987 | -0.19(-0.88%) |
Jul 26, 2011 | 21.74 | 22.02 | 21.74 | 21.85 | 140,033 | +0.03(+0.12%) |
Jul 25, 2011 | 21.65 | 21.88 | 21.58 | 21.83 | 80,161 | -0.02(-0.08%) |
Jul 22, 2011 | 21.81 | 21.87 | 21.79 | 21.84 | 120,226 | +0.00(+0.00%) |
Jul 21, 2011 | 21.87 | 21.91 | 21.71 | 21.84 | 315,500 | +0.06(+0.28%) |
Jul 20, 2011 | 21.76 | 21.90 | 21.56 | 21.78 | 303,570 | +0.05(+0.24%) |
Jul 19, 2011 | 21.56 | 21.90 | 21.44 | 21.73 | 340,391 | +0.20(+0.94%) |
Jul 18, 2011 | 21.59 | 21.60 | 21.36 | 21.53 | 422,030 | -0.11(-0.53%) |
Jul 15, 2011 | 21.71 | 21.72 | 21.32 | 21.64 | 525,985 | -0.04(-0.16%) |
Jul 14, 2011 | 21.53 | 21.73 | 21.52 | 21.68 | 416,995 | +0.18(+0.81%) |
Jul 13, 2011 | 21.49 | 21.54 | 21.34 | 21.50 | 245,063 | +0.06(+0.29%) |
Jul 12, 2011 | 21.63 | 21.80 | 21.37 | 21.44 | 188,846 | -0.31(-1.41%) |
Jul 11, 2011 | 21.65 | 21.89 | 21.59 | 21.75 | 304,764 | -0.16(-0.72%) |
Jul 08, 2011 | 21.67 | 21.95 | 21.67 | 21.91 | 453,243 | -0.04(-0.16%) |
Jul 07, 2011 | 22.20 | 22.20 | 21.87 | 21.94 | 363,544 | +0.04(+0.20%) |
Jul 06, 2011 | 21.77 | 21.91 | 21.68 | 21.90 | 436,707 | +0.03(+0.12%) |
Jul 05, 2011 | 21.82 | 21.98 | 21.79 | 21.87 | 320,045 | -0.07(-0.32%) |
Jul 01, 2011 | 21.44 | 21.96 | 21.44 | 21.94 | 406,005 | +0.67(+3.17%) |
Jun 30, 2011 | 21.47 | 21.55 | 20.77 | 21.27 | 424,816 | -0.18(-0.86%) |
Jun 29, 2011 | 21.96 | 21.99 | 21.24 | 21.45 | 340,157 | -0.34(-1.57%) |
Jun 28, 2011 | 21.02 | 21.82 | 21.02 | 21.79 | 517,077 | +0.80(+3.79%) |
Jun 27, 2011 | 20.62 | 21.10 | 20.15 | 21.00 | 857,334 | +0.38(+1.83%) |
Jun 24, 2011 | 21.88 | 21.93 | 20.61 | 20.62 | 4,247,859 | -1.26(-5.76%) |
Jun 23, 2011 | 22.20 | 22.46 | 21.74 | 21.88 | 735,661 | -0.61(-2.72%) |
Jun 22, 2011 | 22.72 | 22.76 | 22.19 | 22.49 | 669,729 | -0.11(-0.47%) |
Jun 21, 2011 | 22.96 | 22.96 | 22.47 | 22.60 | 430,342 | +0.00(+0.00%) |
Jun 20, 2011 | 22.50 | 22.61 | 22.34 | 22.60 | 282,739 | -0.08(-0.35%) |
Jun 17, 2011 | 22.70 | 22.83 | 22.33 | 22.68 | 616,568 | +0.13(+0.58%) |
Jun 16, 2011 | 22.76 | 22.83 | 22.52 | 22.54 | 434,735 | -0.03(-0.12%) |
Jun 15, 2011 | 22.89 | 23.06 | 22.44 | 22.57 | 584,207 | -0.48(-2.09%) |
Jun 14, 2011 | 22.47 | 23.16 | 22.47 | 23.05 | 575,463 | +0.61(+2.73%) |
Jun 13, 2011 | 21.96 | 22.83 | 21.79 | 22.44 | 1,117,156 | +0.63(+2.89%) |
Jun 10, 2011 | 21.72 | 21.89 | 21.37 | 21.81 | 488,120 | +0.01(+0.04%) |
Jun 09, 2011 | 21.58 | 22.06 | 21.32 | 21.80 | 885,609 | +0.22(+1.01%) |
Jun 08, 2011 | 21.93 | 21.98 | 21.27 | 21.58 | 1,215,596 | -0.25(-1.12%) |
Jun 07, 2011 | 22.73 | 22.73 | 21.73 | 21.83 | 1,093,526 | -0.72(-3.18%) |
Jun 06, 2011 | 23.14 | 23.25 | 22.37 | 22.54 | 706,386 | -0.54(-2.35%) |
Jun 03, 2011 | 23.86 | 23.97 | 23.09 | 23.09 | 697,712 | -2.11(-8.37%) |
May 24, 2011 | 25.18 | 25.24 | 25.00 | 25.20 | 68,008 | +0.03(+0.10%) |
May 23, 2011 | 25.96 | 25.96 | 25.13 | 25.17 | 110,597 | -0.83(-3.20%) |
May 20, 2011 | 25.91 | 26.21 | 25.48 | 26.00 | 1,221,910 | +0.14(+0.54%) |
May 19, 2011 | 25.50 | 25.94 | 25.39 | 25.86 | 457,034 | +0.47(+1.86%) |
May 18, 2011 | 25.08 | 25.52 | 24.94 | 25.39 | 308,412 | +0.39(+1.58%) |
May 17, 2011 | 25.48 | 25.48 | 24.93 | 25.00 | 196,536 | -0.38(-1.48%) |
May 16, 2011 | 25.21 | 25.46 | 25.05 | 25.37 | 309,394 | +0.03(+0.10%) |
May 13, 2011 | 25.17 | 25.36 | 25.11 | 25.35 | 492,582 | +0.26(+1.05%) |
May 12, 2011 | 24.56 | 25.15 | 24.25 | 25.08 | 123,119 | +0.74(+3.02%) |
May 11, 2011 | 24.21 | 24.71 | 23.97 | 24.35 | 248,036 | +0.05(+0.22%) |
May 10, 2011 | 24.05 | 24.34 | 24.05 | 24.30 | 404,625 | +0.42(+1.76%) |
May 09, 2011 | 23.58 | 24.02 | 23.42 | 23.88 | 210,382 | +0.45(+1.91%) |
May 06, 2011 | 23.48 | 23.48 | 23.11 | 23.43 | 393,420 | +0.12(+0.53%) |
May 05, 2011 | 23.33 | 23.39 | 23.20 | 23.31 | 994,611 | -0.06(-0.26%) |
May 04, 2011 | 23.69 | 23.69 | 23.28 | 23.37 | 370,277 | -0.39(-1.62%) |
May 03, 2011 | 24.14 | 24.14 | 23.67 | 23.75 | 271,536 | -0.47(-1.95%) |
May 02, 2011 | 24.29 | 24.30 | 24.21 | 24.23 | 502,521 | +0.06(+0.25%) |
Apr 29, 2011 | 24.36 | 24.42 | 23.79 | 24.16 | 819,026 | -0.37(-1.50%) |
Apr 28, 2011 | 24.82 | 24.87 | 24.44 | 24.53 | 547,946 | -0.47(-1.89%) |
Apr 27, 2011 | 25.13 | 25.19 | 24.51 | 25.00 | 473,327 | -0.21(-0.83%) |
Apr 26, 2011 | 25.21 | 25.32 | 24.96 | 25.21 | 396,969 | +0.00(+0.00%) |
Apr 25, 2011 | 25.38 | 25.43 | 24.89 | 25.21 | 370,377 | -0.22(-0.86%) |
Apr 21, 2011 | 24.95 | 25.43 | 24.81 | 25.43 | 1,106,790 | +0.83(+3.38%) |
Apr 20, 2011 | 24.57 | 24.81 | 24.41 | 24.60 | 3,007,556 | +0.13(+0.54%) |