Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.34 | 24.34 | 24.17 | 24.17 | 1,050 | +0.00(+0.01%) |
Aug 30, 2011 | 23.84 | 24.17 | 23.82 | 24.17 | 1,459 | +0.24(+0.98%) |
Aug 29, 2011 | 23.38 | 23.93 | 23.38 | 23.93 | 1,100 | +1.48(+6.60%) |
Aug 26, 2011 | 22.63 | 22.63 | 22.45 | 22.45 | 900 | -0.43(-1.88%) |
Aug 25, 2011 | 23.12 | 22.97 | 22.88 | 22.88 | 449 | -0.24(-1.05%) |
Aug 24, 2011 | 22.93 | 23.12 | 22.77 | 23.12 | 2,395 | -0.03(-0.12%) |
Aug 23, 2011 | 22.42 | 23.15 | 22.42 | 23.15 | 4,248 | +0.87(+3.90%) |
Aug 22, 2011 | 22.46 | 22.46 | 22.24 | 22.28 | 1,727 | -0.07(-0.33%) |
Aug 19, 2011 | 22.94 | 22.94 | 22.35 | 22.35 | 3,654 | -0.30(-1.30%) |
Aug 18, 2011 | 23.36 | 23.36 | 22.65 | 22.65 | 2,087 | -1.39(-5.77%) |
Aug 17, 2011 | 24.44 | 24.44 | 24.04 | 24.04 | 300 | -0.26(-1.08%) |
Aug 16, 2011 | 24.31 | 24.52 | 24.29 | 24.30 | 2,191 | -0.09(-0.38%) |
Aug 15, 2011 | 23.97 | 24.39 | 23.97 | 24.39 | 2,636 | +1.00(+4.28%) |
Aug 12, 2011 | 23.55 | 23.55 | 23.18 | 23.39 | 2,078 | +0.10(+0.43%) |
Aug 11, 2011 | 22.25 | 23.37 | 22.25 | 23.29 | 5,100 | +1.04(+4.67%) |
Aug 10, 2011 | 22.67 | 22.67 | 22.25 | 22.25 | 4,931 | -0.69(-3.01%) |
Aug 09, 2011 | 22.45 | 22.94 | 21.73 | 22.94 | 9,625 | +0.69(+3.10%) |
Aug 08, 2011 | 22.98 | 23.13 | 22.24 | 22.25 | 11,986 | -1.63(-6.83%) |
Aug 05, 2011 | 24.20 | 24.20 | 23.37 | 23.88 | 6,144 | -0.29(-1.20%) |
Aug 04, 2011 | 24.90 | 24.92 | 24.13 | 24.17 | 13,012 | -1.23(-4.84%) |
Aug 03, 2011 | 25.14 | 25.40 | 24.88 | 25.40 | 2,354 | +0.15(+0.60%) |
Aug 02, 2011 | 25.79 | 25.79 | 25.25 | 25.25 | 2,105 | -0.58(-2.23%) |
Aug 01, 2011 | 26.40 | 26.40 | 25.82 | 25.82 | 652 | -0.17(-0.64%) |
Jul 29, 2011 | 25.86 | 26.09 | 25.61 | 25.99 | 1,693 | -0.18(-0.69%) |
Jul 28, 2011 | 26.21 | 26.34 | 26.07 | 26.17 | 1,221 | -0.21(-0.81%) |
Jul 27, 2011 | 26.47 | 26.53 | 26.33 | 26.38 | 2,720 | -0.72(-2.67%) |
Jul 26, 2011 | 27.03 | 27.11 | 27.01 | 27.11 | 470 | +0.52(+1.95%) |
Jul 25, 2011 | 26.63 | 26.74 | 26.54 | 26.59 | 907 | -0.41(-1.50%) |
Jul 22, 2011 | 27.00 | 27.00 | 26.78 | 27.00 | 1,450 | +0.30(+1.14%) |
Jul 21, 2011 | 26.22 | 26.79 | 26.20 | 26.69 | 3,257 | +0.53(+2.02%) |
Jul 20, 2011 | 26.23 | 26.29 | 25.95 | 26.16 | 713 | +0.15(+0.56%) |
Jul 19, 2011 | 25.72 | 26.03 | 25.72 | 26.02 | 6,480 | +0.54(+2.10%) |
Jul 18, 2011 | 25.58 | 25.60 | 25.21 | 25.48 | 5,090 | -0.42(-1.62%) |
Jul 15, 2011 | 25.69 | 25.90 | 25.69 | 25.90 | 800 | +0.22(+0.85%) |
Jul 14, 2011 | 26.10 | 26.10 | 25.66 | 25.68 | 1,134 | -0.62(-2.37%) |
Jul 13, 2011 | 26.13 | 26.37 | 26.13 | 26.30 | 2,961 | +0.12(+0.47%) |
Jul 12, 2011 | 26.21 | 26.26 | 26.17 | 26.18 | 1,891 | -0.27(-1.02%) |
Jul 11, 2011 | 26.84 | 26.84 | 26.45 | 26.45 | 1,868 | -0.56(-2.06%) |
Jul 08, 2011 | 27.21 | 27.21 | 27.01 | 27.01 | 1,194 | -0.65(-2.36%) |
Jul 07, 2011 | 27.32 | 27.66 | 27.32 | 27.66 | 2,394 | +0.49(+1.82%) |
Jul 06, 2011 | 27.25 | 27.25 | 27.03 | 27.17 | 1,438 | -0.09(-0.34%) |
Jul 05, 2011 | 27.29 | 27.35 | 27.23 | 27.26 | 1,730 | -0.05(-0.18%) |
Jul 01, 2011 | 26.80 | 27.40 | 26.80 | 27.31 | 3,300 | +0.47(+1.75%) |
Jun 30, 2011 | 26.77 | 27.02 | 26.77 | 26.84 | 5,315 | +0.30(+1.13%) |
Jun 29, 2011 | 26.50 | 26.62 | 26.30 | 26.54 | 5,289 | +0.19(+0.70%) |
Jun 28, 2011 | 26.20 | 26.39 | 26.20 | 26.35 | 3,279 | +0.25(+0.97%) |
Jun 27, 2011 | 25.81 | 26.10 | 25.81 | 26.10 | 2,710 | +0.32(+1.26%) |
Jun 24, 2011 | 26.23 | 26.23 | 25.78 | 25.78 | 1,159 | -0.04(-0.17%) |
Jun 23, 2011 | 25.52 | 25.90 | 25.52 | 25.82 | 1,500 | -0.33(-1.26%) |
Jun 22, 2011 | 26.16 | 26.24 | 26.15 | 26.15 | 1,500 | +0.14(+0.56%) |
Jun 21, 2011 | 25.83 | 26.01 | 25.83 | 26.01 | 2,282 | +0.59(+2.30%) |
Jun 20, 2011 | 25.35 | 25.49 | 25.35 | 25.42 | 16,183 | -0.17(-0.65%) |
Jun 17, 2011 | 25.75 | 25.75 | 25.59 | 25.59 | 2,607 | -0.31(-1.21%) |
Jun 16, 2011 | 26.00 | 26.06 | 25.75 | 25.90 | 9,590 | -0.45(-1.71%) |
Jun 15, 2011 | 26.52 | 26.52 | 26.23 | 26.35 | 2,965 | -0.42(-1.57%) |
Jun 14, 2011 | 26.82 | 26.93 | 26.77 | 26.77 | 5,587 | +0.36(+1.36%) |
Jun 13, 2011 | 26.65 | 26.65 | 26.33 | 26.41 | 8,511 | -0.28(-1.05%) |
Jun 10, 2011 | 26.91 | 26.91 | 26.49 | 26.69 | 7,575 | -0.51(-1.88%) |
Jun 09, 2011 | 27.17 | 27.21 | 26.95 | 27.20 | 2,549 | +0.19(+0.71%) |
Jun 08, 2011 | 27.25 | 27.25 | 27.01 | 27.01 | 2,979 | -0.72(-2.61%) |
Jun 07, 2011 | 27.60 | 27.82 | 27.60 | 27.73 | 3,266 | +0.30(+1.08%) |
Jun 06, 2011 | 27.52 | 27.66 | 27.44 | 27.44 | 1,925 | -0.37(-1.34%) |