Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.41 | 22.67 | 22.18 | 22.51 | 674,273 | +0.24(+1.09%) |
Aug 30, 2011 | 22.13 | 22.38 | 21.68 | 22.27 | 340,035 | -0.05(-0.21%) |
Aug 29, 2011 | 21.48 | 22.33 | 21.03 | 22.32 | 212,841 | +1.03(+4.84%) |
Aug 26, 2011 | 20.54 | 21.31 | 20.50 | 21.29 | 181,536 | +0.57(+2.76%) |
Aug 25, 2011 | 21.62 | 22.07 | 20.63 | 20.71 | 216,054 | -0.76(-3.52%) |
Aug 24, 2011 | 21.02 | 21.62 | 21.02 | 21.47 | 179,769 | +0.35(+1.68%) |
Aug 23, 2011 | 19.89 | 21.13 | 19.65 | 21.12 | 344,634 | +1.29(+6.53%) |
Aug 22, 2011 | 20.24 | 20.58 | 19.74 | 19.82 | 393,821 | +0.06(+0.32%) |
Aug 19, 2011 | 20.22 | 20.89 | 19.68 | 19.76 | 510,921 | -0.79(-3.85%) |
Aug 18, 2011 | 21.51 | 21.51 | 20.27 | 20.55 | 874,149 | -1.53(-6.91%) |
Aug 17, 2011 | 22.65 | 22.80 | 21.51 | 22.07 | 571,363 | -0.53(-2.34%) |
Aug 16, 2011 | 23.02 | 23.02 | 22.43 | 22.60 | 321,867 | -0.75(-3.20%) |
Aug 15, 2011 | 23.34 | 23.45 | 22.68 | 23.35 | 267,682 | +0.24(+1.05%) |
Aug 12, 2011 | 22.96 | 23.39 | 22.55 | 23.11 | 223,351 | +0.38(+1.67%) |
Aug 11, 2011 | 21.87 | 23.08 | 21.61 | 22.73 | 299,697 | +0.95(+4.38%) |
Aug 10, 2011 | 21.99 | 22.79 | 21.58 | 21.78 | 511,279 | -0.77(-3.42%) |
Aug 09, 2011 | 22.38 | 22.61 | 20.86 | 22.55 | 914,560 | +0.77(+3.52%) |
Aug 08, 2011 | 22.49 | 22.84 | 21.73 | 21.78 | 881,235 | -1.21(-5.26%) |
Aug 05, 2011 | 22.74 | 23.26 | 21.93 | 22.99 | 663,920 | +0.36(+1.58%) |
Aug 04, 2011 | 24.18 | 25.53 | 22.62 | 22.63 | 854,911 | -1.95(-7.95%) |
Aug 03, 2011 | 23.60 | 24.70 | 23.40 | 24.59 | 695,234 | +0.93(+3.94%) |
Aug 02, 2011 | 24.31 | 24.91 | 23.64 | 23.65 | 802,602 | -0.78(-3.20%) |
Aug 01, 2011 | 24.75 | 25.31 | 24.09 | 24.43 | 864,986 | +0.01(+0.03%) |
Jul 29, 2011 | 25.70 | 25.95 | 24.05 | 24.43 | 1,106,798 | -1.77(-6.76%) |
Jul 28, 2011 | 26.19 | 26.73 | 25.99 | 26.20 | 543,471 | +0.07(+0.28%) |
Jul 27, 2011 | 26.59 | 26.65 | 25.96 | 26.13 | 437,190 | -0.56(-2.09%) |
Jul 26, 2011 | 26.73 | 26.79 | 26.53 | 26.68 | 243,768 | +0.05(+0.18%) |
Jul 25, 2011 | 26.67 | 26.83 | 26.56 | 26.64 | 203,812 | -0.25(-0.93%) |
Jul 22, 2011 | 26.92 | 26.92 | 26.61 | 26.89 | 144,485 | +0.13(+0.49%) |
Jul 21, 2011 | 26.60 | 26.82 | 26.51 | 26.76 | 238,018 | +0.43(+1.62%) |
Jul 20, 2011 | 26.68 | 26.68 | 26.23 | 26.33 | 285,380 | -0.35(-1.32%) |
Jul 19, 2011 | 26.51 | 26.78 | 26.51 | 26.68 | 216,999 | +0.34(+1.31%) |
Jul 18, 2011 | 26.72 | 26.98 | 26.26 | 26.34 | 189,349 | -0.49(-1.82%) |
Jul 15, 2011 | 27.05 | 27.19 | 26.74 | 26.83 | 124,091 | -0.14(-0.51%) |
Jul 14, 2011 | 27.19 | 27.23 | 26.93 | 26.96 | 266,606 | -0.21(-0.77%) |
Jul 13, 2011 | 27.09 | 27.40 | 26.79 | 27.17 | 222,540 | +0.28(+1.04%) |
Jul 12, 2011 | 26.92 | 27.07 | 26.69 | 26.89 | 243,895 | -0.18(-0.66%) |
Jul 11, 2011 | 27.29 | 27.49 | 26.87 | 27.07 | 156,793 | -0.47(-1.70%) |
Jul 08, 2011 | 27.56 | 27.62 | 27.18 | 27.54 | 169,604 | -0.39(-1.40%) |
Jul 07, 2011 | 27.84 | 28.20 | 27.63 | 27.93 | 127,677 | +0.36(+1.31%) |
Jul 06, 2011 | 27.44 | 27.74 | 27.18 | 27.57 | 92,691 | +0.08(+0.28%) |
Jul 05, 2011 | 27.52 | 27.56 | 27.06 | 27.49 | 119,634 | -0.02(-0.08%) |
Jul 01, 2011 | 27.01 | 27.73 | 26.92 | 27.51 | 146,193 | +0.53(+1.97%) |
Jun 30, 2011 | 26.62 | 27.27 | 26.62 | 26.98 | 160,461 | +0.30(+1.12%) |
Jun 29, 2011 | 26.77 | 26.89 | 26.47 | 26.68 | 182,942 | -0.05(-0.19%) |
Jun 28, 2011 | 26.57 | 26.88 | 26.50 | 26.73 | 284,614 | +0.37(+1.42%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.21 | 26.36 | 168,436 | +0.14(+0.52%) |
Jun 24, 2011 | 26.48 | 26.65 | 25.70 | 26.22 | 879,835 | -0.26(-0.98%) |
Jun 23, 2011 | 26.01 | 26.55 | 25.98 | 26.48 | 315,829 | +0.27(+1.04%) |
Jun 22, 2011 | 26.33 | 26.53 | 26.18 | 26.21 | 266,617 | -0.34(-1.30%) |
Jun 21, 2011 | 26.39 | 26.92 | 26.36 | 26.56 | 310,852 | +0.40(+1.55%) |
Jun 20, 2011 | 26.16 | 26.37 | 25.59 | 26.15 | 157,315 | +0.49(+1.89%) |
Jun 17, 2011 | 25.72 | 25.97 | 25.50 | 25.67 | 324,349 | +0.24(+0.94%) |
Jun 16, 2011 | 25.07 | 25.49 | 25.03 | 25.43 | 228,786 | +0.42(+1.68%) |
Jun 15, 2011 | 25.27 | 25.43 | 24.87 | 25.01 | 244,236 | -0.48(-1.87%) |
Jun 14, 2011 | 25.60 | 25.67 | 25.37 | 25.48 | 120,987 | +0.19(+0.76%) |
Jun 13, 2011 | 25.06 | 25.70 | 25.06 | 25.29 | 393,733 | +0.43(+1.73%) |
Jun 10, 2011 | 25.09 | 25.23 | 24.77 | 24.86 | 206,012 | -0.23(-0.90%) |
Jun 09, 2011 | 25.44 | 25.46 | 25.05 | 25.09 | 250,698 | -0.17(-0.69%) |
Jun 08, 2011 | 25.62 | 25.68 | 25.16 | 25.26 | 262,649 | -0.49(-1.90%) |
Jun 07, 2011 | 25.94 | 26.28 | 25.70 | 25.75 | 298,955 | -0.08(-0.30%) |
Jun 06, 2011 | 25.88 | 26.05 | 25.47 | 25.83 | 547,374 | -0.30(-1.16%) |