Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.91 | 20.26 | 19.85 | 20.09 | 1,963,585 | +0.34(+1.71%) |
Aug 30, 2011 | 19.52 | 19.91 | 19.25 | 19.75 | 1,440,391 | +0.14(+0.70%) |
Aug 29, 2011 | 18.87 | 19.63 | 18.85 | 19.61 | 1,870,499 | +0.88(+4.70%) |
Aug 26, 2011 | 18.00 | 18.74 | 18.00 | 18.73 | 4,572,297 | +0.26(+1.41%) |
Aug 25, 2011 | 20.34 | 20.35 | 18.07 | 18.47 | 5,920,932 | -2.09(-10.16%) |
Aug 24, 2011 | 19.87 | 20.60 | 19.86 | 20.56 | 1,815,682 | +0.61(+3.07%) |
Aug 23, 2011 | 19.07 | 20.01 | 18.94 | 19.95 | 1,368,777 | +0.90(+4.73%) |
Aug 22, 2011 | 19.44 | 19.50 | 18.99 | 19.05 | 1,033,157 | -0.07(-0.36%) |
Aug 19, 2011 | 18.96 | 19.51 | 18.86 | 19.12 | 1,361,722 | -0.06(-0.32%) |
Aug 18, 2011 | 19.63 | 19.71 | 19.02 | 19.18 | 1,205,653 | -0.96(-4.78%) |
Aug 17, 2011 | 20.18 | 20.23 | 19.87 | 20.14 | 1,771,848 | +0.06(+0.31%) |
Aug 16, 2011 | 20.08 | 20.27 | 19.94 | 20.08 | 2,662,083 | -0.25(-1.25%) |
Aug 15, 2011 | 20.04 | 20.35 | 19.95 | 20.34 | 770,987 | +0.37(+1.86%) |
Aug 12, 2011 | 19.77 | 20.01 | 19.46 | 19.96 | 1,943,309 | +0.33(+1.68%) |
Aug 11, 2011 | 18.72 | 19.84 | 18.68 | 19.63 | 1,568,232 | +0.97(+5.19%) |
Aug 10, 2011 | 19.16 | 19.32 | 18.64 | 18.66 | 2,260,228 | -0.85(-4.33%) |
Aug 09, 2011 | 19.25 | 19.54 | 18.33 | 19.51 | 4,098,548 | +0.60(+3.16%) |
Aug 08, 2011 | 19.57 | 19.81 | 18.91 | 18.91 | 3,982,535 | -1.05(-5.27%) |
Aug 05, 2011 | 19.81 | 20.38 | 19.41 | 19.96 | 2,883,148 | +0.45(+2.29%) |
Aug 04, 2011 | 19.87 | 20.00 | 19.48 | 19.52 | 2,782,243 | -0.63(-3.11%) |
Aug 03, 2011 | 20.34 | 20.38 | 19.76 | 20.14 | 2,200,718 | -0.23(-1.15%) |
Aug 02, 2011 | 20.47 | 20.68 | 20.36 | 20.38 | 1,523,980 | -0.21(-1.03%) |
Aug 01, 2011 | 21.36 | 21.36 | 20.15 | 20.59 | 2,254,315 | -0.61(-2.89%) |
Jul 29, 2011 | 21.00 | 21.31 | 20.92 | 21.20 | 1,150,604 | +0.01(+0.03%) |
Jul 28, 2011 | 21.13 | 21.39 | 21.13 | 21.19 | 877,908 | -0.01(-0.03%) |
Jul 27, 2011 | 21.68 | 21.79 | 21.15 | 21.20 | 1,348,171 | -0.62(-2.84%) |
Jul 26, 2011 | 22.29 | 22.32 | 21.76 | 21.82 | 753,882 | -0.52(-2.34%) |
Jul 25, 2011 | 22.29 | 22.45 | 22.23 | 22.34 | 535,096 | -0.17(-0.76%) |
Jul 22, 2011 | 22.46 | 22.55 | 22.36 | 22.51 | 528,936 | -0.01(-0.03%) |
Jul 21, 2011 | 22.37 | 22.60 | 22.20 | 22.52 | 598,536 | +0.32(+1.42%) |
Jul 20, 2011 | 22.39 | 22.39 | 21.96 | 22.20 | 1,129,679 | -0.01(-0.03%) |
Jul 19, 2011 | 22.20 | 22.25 | 22.00 | 22.21 | 1,072,762 | +0.08(+0.37%) |
Jul 18, 2011 | 22.42 | 22.52 | 22.05 | 22.13 | 528,918 | -0.43(-1.89%) |
Jul 15, 2011 | 22.67 | 22.67 | 22.34 | 22.56 | 729,527 | -0.01(-0.03%) |
Jul 14, 2011 | 22.91 | 23.00 | 22.53 | 22.56 | 550,796 | -0.32(-1.38%) |
Jul 13, 2011 | 22.80 | 23.12 | 22.75 | 22.88 | 592,726 | +0.16(+0.73%) |
Jul 12, 2011 | 22.53 | 22.91 | 22.50 | 22.71 | 858,855 | +0.13(+0.58%) |
Jul 11, 2011 | 22.78 | 22.86 | 22.53 | 22.58 | 545,050 | -0.48(-2.09%) |
Jul 08, 2011 | 23.13 | 23.31 | 22.94 | 23.06 | 817,212 | -0.34(-1.44%) |
Jul 07, 2011 | 23.37 | 23.43 | 23.19 | 23.40 | 665,619 | +0.23(+0.98%) |
Jul 06, 2011 | 23.10 | 23.34 | 23.02 | 23.17 | 1,192,054 | +0.09(+0.39%) |
Jul 05, 2011 | 23.09 | 23.14 | 22.97 | 23.09 | 1,135,027 | -0.05(-0.21%) |
Jul 01, 2011 | 22.49 | 23.16 | 22.43 | 23.13 | 1,319,332 | +0.60(+2.68%) |
Jun 30, 2011 | 22.40 | 22.58 | 22.37 | 22.53 | 730,743 | +0.23(+1.01%) |
Jun 29, 2011 | 22.30 | 22.41 | 22.19 | 22.30 | 1,009,704 | +0.03(+0.12%) |
Jun 28, 2011 | 21.95 | 22.32 | 21.95 | 22.28 | 811,619 | +0.31(+1.40%) |
Jun 27, 2011 | 21.76 | 22.02 | 21.63 | 21.97 | 1,273,950 | +0.29(+1.36%) |
Jun 24, 2011 | 21.97 | 22.04 | 21.62 | 21.67 | 2,778,493 | -0.36(-1.65%) |
Jun 23, 2011 | 21.83 | 22.06 | 21.60 | 22.04 | 1,354,242 | -0.08(-0.37%) |
Jun 22, 2011 | 22.37 | 22.42 | 22.09 | 22.12 | 1,157,680 | -0.36(-1.58%) |
Jun 21, 2011 | 22.11 | 22.48 | 22.03 | 22.48 | 1,640,183 | +0.45(+2.05%) |
Jun 20, 2011 | 21.99 | 22.04 | 21.79 | 22.02 | 764,267 | +0.14(+0.63%) |
Jun 17, 2011 | 22.13 | 22.13 | 21.85 | 21.89 | 824,111 | -0.06(-0.28%) |
Jun 16, 2011 | 21.80 | 22.00 | 21.77 | 21.95 | 1,191,641 | +0.19(+0.88%) |
Jun 15, 2011 | 22.04 | 22.35 | 21.75 | 21.76 | 1,788,400 | -0.49(-2.19%) |
Jun 14, 2011 | 22.08 | 22.45 | 21.97 | 22.24 | 1,264,547 | +0.25(+1.15%) |
Jun 13, 2011 | 22.02 | 22.16 | 21.82 | 21.99 | 1,160,231 | +0.01(+0.03%) |
Jun 10, 2011 | 22.13 | 22.35 | 21.92 | 21.98 | 1,626,662 | -0.30(-1.35%) |
Jun 09, 2011 | 21.85 | 22.38 | 21.76 | 22.28 | 1,642,185 | +0.55(+2.55%) |
Jun 08, 2011 | 22.00 | 22.00 | 21.71 | 21.73 | 1,920,329 | -0.31(-1.40%) |
Jun 07, 2011 | 22.24 | 22.26 | 22.02 | 22.04 | 1,185,941 | -0.10(-0.43%) |
Jun 06, 2011 | 22.43 | 22.44 | 22.08 | 22.13 | 1,067,356 | -0.32(-1.40%) |