Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.12 | 22.40 | 21.75 | 22.21 | 147,790 | +0.14(+0.62%) |
Aug 30, 2011 | 21.76 | 22.17 | 21.43 | 22.07 | 247,705 | +0.14(+0.66%) |
Aug 29, 2011 | 20.80 | 22.00 | 20.62 | 21.93 | 170,105 | +1.36(+6.61%) |
Aug 26, 2011 | 19.92 | 20.69 | 19.33 | 20.57 | 100,162 | +0.46(+2.30%) |
Aug 25, 2011 | 21.10 | 21.52 | 19.96 | 20.11 | 127,902 | -0.82(-3.92%) |
Aug 24, 2011 | 20.19 | 21.02 | 19.66 | 20.93 | 173,693 | +0.77(+3.84%) |
Aug 23, 2011 | 19.10 | 20.20 | 18.81 | 20.16 | 206,763 | +1.15(+6.04%) |
Aug 22, 2011 | 19.59 | 19.59 | 18.86 | 19.01 | 81,381 | -0.06(-0.33%) |
Aug 19, 2011 | 19.37 | 20.00 | 19.00 | 19.07 | 136,444 | -0.58(-2.96%) |
Aug 18, 2011 | 20.24 | 20.36 | 19.49 | 19.65 | 230,275 | -1.19(-5.70%) |
Aug 17, 2011 | 20.98 | 21.14 | 20.50 | 20.84 | 60,347 | -0.02(-0.11%) |
Aug 16, 2011 | 20.65 | 21.10 | 20.65 | 20.87 | 136,701 | -0.03(-0.15%) |
Aug 15, 2011 | 20.39 | 20.90 | 20.36 | 20.90 | 90,307 | +0.69(+3.39%) |
Aug 12, 2011 | 20.24 | 20.69 | 19.95 | 20.21 | 218,230 | +0.14(+0.67%) |
Aug 11, 2011 | 18.94 | 20.39 | 18.94 | 20.08 | 251,469 | +1.18(+6.24%) |
Aug 10, 2011 | 19.57 | 20.66 | 18.83 | 18.90 | 222,921 | -1.19(-5.91%) |
Aug 09, 2011 | 19.50 | 20.13 | 18.59 | 20.08 | 454,132 | +1.00(+5.26%) |
Aug 08, 2011 | 20.43 | 20.94 | 19.04 | 19.08 | 312,115 | -1.86(-8.87%) |
Aug 05, 2011 | 21.30 | 21.30 | 20.05 | 20.94 | 340,903 | -0.14(-0.68%) |
Aug 04, 2011 | 21.66 | 22.00 | 21.01 | 21.08 | 262,427 | -0.77(-3.54%) |
Aug 03, 2011 | 22.11 | 22.11 | 21.31 | 21.85 | 111,951 | -0.20(-0.90%) |
Aug 02, 2011 | 22.12 | 22.40 | 21.96 | 22.05 | 278,563 | -0.12(-0.54%) |
Aug 01, 2011 | 23.02 | 23.02 | 22.00 | 22.17 | 224,665 | -0.72(-3.13%) |
Jul 29, 2011 | 22.99 | 23.28 | 22.77 | 22.89 | 155,133 | -0.30(-1.31%) |
Jul 28, 2011 | 23.63 | 23.79 | 23.13 | 23.19 | 207,026 | -0.49(-2.09%) |
Jul 27, 2011 | 23.63 | 23.91 | 23.52 | 23.69 | 326,583 | -0.14(-0.57%) |
Jul 26, 2011 | 23.41 | 24.07 | 23.20 | 23.82 | 246,357 | +0.36(+1.53%) |
Jul 25, 2011 | 22.81 | 23.64 | 22.81 | 23.46 | 176,654 | +0.35(+1.52%) |
Jul 22, 2011 | 22.89 | 23.27 | 22.75 | 23.11 | 175,911 | -0.21(-0.89%) |
Jul 21, 2011 | 21.38 | 23.55 | 21.18 | 23.32 | 612,823 | +2.32(+11.04%) |
Jul 20, 2011 | 21.30 | 21.30 | 20.90 | 21.00 | 207,227 | -0.31(-1.46%) |
Jul 19, 2011 | 21.16 | 21.47 | 21.12 | 21.31 | 94,855 | +0.27(+1.29%) |
Jul 18, 2011 | 21.32 | 21.35 | 20.82 | 21.04 | 59,870 | -0.31(-1.46%) |
Jul 15, 2011 | 21.22 | 21.51 | 21.22 | 21.35 | 102,400 | +0.15(+0.71%) |
Jul 14, 2011 | 21.65 | 21.65 | 21.05 | 21.20 | 135,321 | -0.43(-1.99%) |
Jul 13, 2011 | 21.80 | 22.08 | 21.58 | 21.63 | 129,455 | -0.04(-0.18%) |
Jul 12, 2011 | 21.63 | 22.12 | 21.56 | 21.67 | 66,056 | +0.00(+0.00%) |
Jul 11, 2011 | 21.78 | 21.80 | 21.60 | 21.67 | 75,233 | -0.32(-1.45%) |
Jul 08, 2011 | 21.89 | 22.67 | 21.80 | 21.99 | 99,883 | -0.22(-0.97%) |
Jul 07, 2011 | 22.03 | 22.36 | 21.94 | 22.20 | 111,599 | +0.41(+1.90%) |
Jul 06, 2011 | 21.77 | 22.04 | 21.52 | 21.79 | 88,622 | +0.09(+0.40%) |
Jul 05, 2011 | 21.77 | 22.20 | 21.43 | 21.70 | 166,444 | -0.06(-0.29%) |
Jul 01, 2011 | 21.22 | 21.95 | 21.09 | 21.77 | 127,114 | +0.57(+2.67%) |
Jun 30, 2011 | 20.88 | 21.49 | 20.88 | 21.20 | 236,902 | +0.31(+1.49%) |
Jun 29, 2011 | 20.73 | 20.90 | 20.62 | 20.89 | 64,850 | +0.21(+1.00%) |
Jun 28, 2011 | 20.43 | 20.73 | 20.27 | 20.68 | 110,733 | +0.33(+1.61%) |
Jun 27, 2011 | 19.96 | 20.48 | 19.81 | 20.36 | 136,244 | +0.50(+2.53%) |
Jun 24, 2011 | 20.23 | 20.39 | 19.80 | 19.85 | 274,938 | -0.34(-1.70%) |
Jun 23, 2011 | 20.36 | 20.36 | 19.75 | 20.20 | 166,004 | -0.26(-1.29%) |
Jun 22, 2011 | 20.75 | 20.82 | 20.44 | 20.46 | 70,254 | -0.41(-1.99%) |
Jun 21, 2011 | 20.87 | 21.09 | 20.71 | 20.87 | 106,828 | +0.17(+0.81%) |
Jun 20, 2011 | 20.70 | 20.83 | 20.25 | 20.71 | 125,631 | +0.43(+2.12%) |
Jun 17, 2011 | 20.39 | 20.89 | 20.27 | 20.28 | 269,121 | -0.03(-0.16%) |
Jun 16, 2011 | 20.07 | 20.36 | 19.94 | 20.31 | 88,391 | +0.22(+1.11%) |
Jun 15, 2011 | 20.01 | 20.31 | 19.97 | 20.08 | 124,835 | -0.09(-0.43%) |
Jun 14, 2011 | 20.01 | 20.23 | 19.81 | 20.17 | 81,045 | +0.32(+1.61%) |
Jun 13, 2011 | 19.95 | 20.00 | 19.44 | 19.85 | 143,428 | -0.10(-0.52%) |
Jun 10, 2011 | 20.12 | 20.20 | 19.81 | 19.96 | 128,910 | -0.33(-1.65%) |
Jun 09, 2011 | 20.50 | 20.50 | 20.16 | 20.29 | 111,232 | -0.14(-0.66%) |
Jun 08, 2011 | 20.47 | 20.74 | 20.38 | 20.43 | 88,683 | -0.14(-0.66%) |
Jun 07, 2011 | 20.61 | 20.95 | 20.55 | 20.56 | 96,826 | -0.05(-0.23%) |
Jun 06, 2011 | 20.72 | 20.93 | 20.60 | 20.61 | 137,035 | -0.20(-0.96%) |