Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.36 | 21.62 | 20.76 | 20.89 | 81,803 | -0.26(-1.22%) |
Aug 30, 2011 | 20.72 | 21.40 | 20.72 | 21.14 | 87,692 | +0.04(+0.21%) |
Aug 29, 2011 | 20.61 | 21.16 | 20.57 | 21.10 | 58,273 | +0.80(+3.93%) |
Aug 26, 2011 | 20.34 | 20.54 | 19.87 | 20.30 | 104,461 | +0.04(+0.18%) |
Aug 25, 2011 | 20.92 | 21.33 | 20.20 | 20.27 | 97,487 | -0.57(-2.72%) |
Aug 24, 2011 | 20.54 | 20.95 | 20.49 | 20.83 | 65,395 | +0.21(+1.03%) |
Aug 23, 2011 | 20.48 | 20.94 | 20.06 | 20.62 | 99,870 | +0.29(+1.44%) |
Aug 22, 2011 | 21.21 | 21.21 | 20.15 | 20.33 | 91,002 | -0.20(-0.95%) |
Aug 19, 2011 | 20.82 | 21.09 | 20.01 | 20.52 | 96,354 | -0.58(-2.73%) |
Aug 18, 2011 | 22.41 | 23.02 | 20.41 | 21.10 | 83,198 | -2.12(-9.13%) |
Aug 17, 2011 | 23.29 | 23.55 | 22.89 | 23.22 | 43,064 | +0.20(+0.85%) |
Aug 16, 2011 | 22.75 | 23.32 | 22.12 | 23.02 | 55,174 | +0.03(+0.12%) |
Aug 15, 2011 | 21.12 | 23.04 | 21.12 | 23.00 | 99,462 | +2.14(+10.24%) |
Aug 12, 2011 | 21.63 | 21.63 | 20.46 | 20.86 | 43,127 | -0.56(-2.61%) |
Aug 11, 2011 | 21.13 | 21.92 | 20.57 | 21.42 | 106,418 | +0.32(+1.51%) |
Aug 10, 2011 | 22.38 | 22.91 | 20.96 | 21.10 | 148,708 | -2.01(-8.71%) |
Aug 09, 2011 | 23.42 | 23.87 | 22.26 | 23.11 | 151,900 | +0.83(+3.74%) |
Aug 08, 2011 | 23.16 | 24.25 | 22.28 | 22.28 | 93,260 | -1.81(-7.51%) |
Aug 05, 2011 | 23.74 | 24.66 | 23.31 | 24.09 | 60,647 | +0.69(+2.96%) |
Aug 04, 2011 | 23.55 | 24.02 | 23.30 | 23.40 | 88,398 | -0.58(-2.40%) |
Aug 03, 2011 | 24.02 | 24.03 | 23.42 | 23.97 | 51,327 | +0.12(+0.48%) |
Aug 02, 2011 | 24.86 | 25.09 | 23.85 | 23.86 | 56,669 | -1.19(-4.74%) |
Aug 01, 2011 | 24.15 | 25.38 | 23.85 | 25.04 | 48,027 | +1.21(+5.10%) |
Jul 29, 2011 | 24.09 | 24.35 | 22.97 | 23.83 | 33,708 | -0.64(-2.61%) |
Jul 28, 2011 | 23.52 | 24.77 | 23.52 | 24.47 | 27,456 | +0.87(+3.68%) |
Jul 27, 2011 | 23.89 | 23.91 | 22.16 | 23.60 | 39,944 | -0.39(-1.63%) |
Jul 26, 2011 | 24.60 | 24.60 | 23.89 | 23.99 | 37,119 | -0.55(-2.24%) |
Jul 25, 2011 | 24.72 | 25.13 | 24.21 | 24.54 | 101,274 | -0.64(-2.54%) |
Jul 22, 2011 | 25.27 | 25.63 | 25.12 | 25.18 | 17,534 | -0.18(-0.70%) |
Jul 21, 2011 | 25.47 | 25.82 | 24.75 | 25.35 | 41,364 | -0.03(-0.10%) |
Jul 20, 2011 | 25.57 | 25.89 | 24.93 | 25.38 | 61,522 | -0.10(-0.38%) |
Jul 19, 2011 | 24.08 | 25.73 | 24.08 | 25.48 | 55,010 | +1.83(+7.72%) |
Jul 18, 2011 | 24.10 | 24.10 | 23.54 | 23.65 | 22,419 | -0.40(-1.66%) |
Jul 15, 2011 | 24.50 | 24.54 | 23.76 | 24.05 | 44,978 | -0.42(-1.70%) |
Jul 14, 2011 | 24.57 | 24.90 | 24.16 | 24.47 | 36,192 | -0.16(-0.65%) |
Jul 13, 2011 | 25.60 | 25.60 | 24.18 | 24.63 | 41,999 | -0.82(-3.21%) |
Jul 12, 2011 | 25.32 | 26.17 | 25.32 | 25.44 | 15,144 | -0.07(-0.28%) |
Jul 11, 2011 | 25.52 | 25.74 | 25.33 | 25.51 | 15,001 | -0.39(-1.51%) |
Jul 08, 2011 | 25.62 | 26.42 | 25.19 | 25.90 | 24,360 | -0.12(-0.48%) |
Jul 07, 2011 | 25.41 | 26.12 | 25.23 | 26.03 | 20,993 | +0.82(+3.27%) |
Jul 06, 2011 | 24.83 | 25.36 | 24.80 | 25.20 | 22,513 | +0.29(+1.17%) |
Jul 05, 2011 | 24.86 | 24.98 | 24.30 | 24.91 | 31,754 | +0.10(+0.39%) |
Jul 01, 2011 | 24.04 | 24.95 | 23.94 | 24.81 | 38,769 | +0.80(+3.32%) |
Jun 30, 2011 | 24.10 | 24.24 | 23.58 | 24.02 | 25,530 | +0.04(+0.18%) |
Jun 29, 2011 | 24.40 | 24.40 | 23.80 | 23.97 | 19,088 | +0.09(+0.37%) |
Jun 28, 2011 | 23.13 | 23.91 | 23.00 | 23.88 | 73,385 | +0.59(+2.55%) |
Jun 27, 2011 | 22.64 | 23.34 | 22.58 | 23.29 | 22,838 | +0.60(+2.66%) |
Jun 24, 2011 | 23.26 | 23.47 | 22.54 | 22.69 | 155,916 | -0.70(-2.99%) |
Jun 23, 2011 | 23.45 | 23.51 | 22.97 | 23.39 | 28,236 | -0.34(-1.42%) |
Jun 22, 2011 | 24.69 | 25.04 | 23.68 | 23.72 | 57,238 | -1.21(-4.87%) |
Jun 21, 2011 | 24.83 | 25.21 | 24.30 | 24.94 | 38,776 | +0.20(+0.82%) |
Jun 20, 2011 | 24.93 | 25.16 | 24.26 | 24.73 | 20,582 | +0.28(+1.16%) |
Jun 17, 2011 | 24.66 | 24.66 | 24.03 | 24.45 | 76,781 | -0.00(-0.02%) |
Jun 16, 2011 | 23.99 | 25.21 | 23.99 | 24.45 | 48,315 | +0.48(+2.02%) |
Jun 15, 2011 | 24.38 | 24.55 | 23.94 | 23.97 | 50,230 | -0.55(-2.24%) |
Jun 14, 2011 | 24.48 | 24.94 | 24.40 | 24.52 | 37,579 | +0.36(+1.50%) |
Jun 13, 2011 | 24.90 | 24.90 | 24.12 | 24.16 | 56,534 | -0.64(-2.57%) |
Jun 10, 2011 | 25.09 | 25.29 | 24.74 | 24.80 | 63,833 | -0.59(-2.31%) |
Jun 09, 2011 | 24.40 | 25.56 | 24.21 | 25.38 | 53,643 | +1.17(+4.83%) |
Jun 08, 2011 | 23.94 | 24.56 | 23.86 | 24.21 | 57,328 | +0.10(+0.40%) |
Jun 07, 2011 | 24.07 | 24.33 | 24.01 | 24.11 | 39,719 | +0.27(+1.15%) |
Jun 06, 2011 | 23.96 | 24.02 | 23.72 | 23.84 | 33,411 | -0.11(-0.44%) |