Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.15 | 23.37 | 22.57 | 22.96 | 329,484 | -0.03(-0.12%) |
Aug 30, 2011 | 22.75 | 23.18 | 22.40 | 22.99 | 225,354 | +0.06(+0.28%) |
Aug 29, 2011 | 22.23 | 22.99 | 21.91 | 22.93 | 184,629 | +0.99(+4.51%) |
Aug 26, 2011 | 20.98 | 22.03 | 20.88 | 21.94 | 204,932 | +0.75(+3.55%) |
Aug 25, 2011 | 21.95 | 21.95 | 21.00 | 21.18 | 270,106 | -0.60(-2.74%) |
Aug 24, 2011 | 21.58 | 22.00 | 21.34 | 21.78 | 311,519 | +0.17(+0.76%) |
Aug 23, 2011 | 20.47 | 21.67 | 20.24 | 21.62 | 185,535 | +1.19(+5.81%) |
Aug 22, 2011 | 20.97 | 20.97 | 19.93 | 20.43 | 153,183 | +0.07(+0.36%) |
Aug 19, 2011 | 20.45 | 21.35 | 20.29 | 20.36 | 158,048 | -0.56(-2.66%) |
Aug 18, 2011 | 21.15 | 21.76 | 20.80 | 20.91 | 509,494 | -1.06(-4.82%) |
Aug 17, 2011 | 22.14 | 22.28 | 21.59 | 21.97 | 148,225 | +0.00(+0.00%) |
Aug 16, 2011 | 22.30 | 22.44 | 21.58 | 21.97 | 152,128 | -0.61(-2.71%) |
Aug 15, 2011 | 22.37 | 22.79 | 22.00 | 22.58 | 85,593 | +0.45(+2.02%) |
Aug 12, 2011 | 22.38 | 22.74 | 21.67 | 22.14 | 123,382 | -0.08(-0.37%) |
Aug 11, 2011 | 21.35 | 22.64 | 21.04 | 22.22 | 304,225 | +1.00(+4.73%) |
Aug 10, 2011 | 22.40 | 22.80 | 21.18 | 21.21 | 302,056 | -1.93(-8.32%) |
Aug 09, 2011 | 22.46 | 23.22 | 20.68 | 23.14 | 497,377 | +1.34(+6.15%) |
Aug 08, 2011 | 23.75 | 24.80 | 21.75 | 21.80 | 462,108 | -2.64(-10.79%) |
Aug 05, 2011 | 24.90 | 26.45 | 23.66 | 24.44 | 656,615 | +2.94(+13.67%) |
Aug 04, 2011 | 22.31 | 22.50 | 21.49 | 21.50 | 266,070 | -1.21(-5.34%) |
Aug 03, 2011 | 22.35 | 22.75 | 21.80 | 22.71 | 161,267 | +0.47(+2.13%) |
Aug 02, 2011 | 22.80 | 23.26 | 22.22 | 22.24 | 221,984 | -0.75(-3.26%) |
Aug 01, 2011 | 23.49 | 23.52 | 22.63 | 22.98 | 160,087 | -0.19(-0.83%) |
Jul 29, 2011 | 22.95 | 23.48 | 22.83 | 23.18 | 164,418 | -0.15(-0.63%) |
Jul 28, 2011 | 23.09 | 23.64 | 23.09 | 23.32 | 263,241 | +0.18(+0.79%) |
Jul 27, 2011 | 23.76 | 23.76 | 23.11 | 23.14 | 220,730 | -0.78(-3.24%) |
Jul 26, 2011 | 23.78 | 24.45 | 23.76 | 23.91 | 206,746 | -0.17(-0.72%) |
Jul 25, 2011 | 23.99 | 24.42 | 23.96 | 24.09 | 129,226 | -0.25(-1.01%) |
Jul 22, 2011 | 24.64 | 24.74 | 24.23 | 24.33 | 181,395 | -0.26(-1.04%) |
Jul 21, 2011 | 24.66 | 24.86 | 24.30 | 24.59 | 111,186 | +0.03(+0.11%) |
Jul 20, 2011 | 25.02 | 25.02 | 24.36 | 24.56 | 211,190 | -0.39(-1.57%) |
Jul 19, 2011 | 24.60 | 24.96 | 24.08 | 24.96 | 217,700 | +0.67(+2.74%) |
Jul 18, 2011 | 24.78 | 24.85 | 24.16 | 24.29 | 88,289 | -0.57(-2.28%) |
Jul 15, 2011 | 24.90 | 25.11 | 24.17 | 24.85 | 205,340 | +0.05(+0.18%) |
Jul 14, 2011 | 25.51 | 25.60 | 24.80 | 24.81 | 133,139 | -0.68(-2.68%) |
Jul 13, 2011 | 25.45 | 25.83 | 25.36 | 25.49 | 129,255 | +0.18(+0.72%) |
Jul 12, 2011 | 25.45 | 25.68 | 25.30 | 25.31 | 110,592 | -0.29(-1.14%) |
Jul 11, 2011 | 25.63 | 25.98 | 25.43 | 25.60 | 96,163 | -0.53(-2.03%) |
Jul 08, 2011 | 25.83 | 26.27 | 25.83 | 26.13 | 169,857 | -0.20(-0.76%) |
Jul 07, 2011 | 26.10 | 26.55 | 26.10 | 26.33 | 118,422 | +0.35(+1.33%) |
Jul 06, 2011 | 25.66 | 26.00 | 25.66 | 25.99 | 110,790 | +0.23(+0.89%) |
Jul 05, 2011 | 25.56 | 25.91 | 25.56 | 25.76 | 126,284 | +0.20(+0.79%) |
Jul 01, 2011 | 25.33 | 25.61 | 24.92 | 25.56 | 205,483 | +0.26(+1.05%) |
Jun 30, 2011 | 25.09 | 25.44 | 25.09 | 25.29 | 133,798 | +0.24(+0.95%) |
Jun 29, 2011 | 25.14 | 25.26 | 24.79 | 25.06 | 119,596 | -0.01(-0.04%) |
Jun 28, 2011 | 24.65 | 25.06 | 24.53 | 25.06 | 109,635 | +0.44(+1.78%) |
Jun 27, 2011 | 24.43 | 24.71 | 24.04 | 24.63 | 142,881 | +0.37(+1.54%) |
Jun 24, 2011 | 24.56 | 24.56 | 24.17 | 24.25 | 230,672 | -0.25(-1.01%) |
Jun 23, 2011 | 23.94 | 24.53 | 23.78 | 24.50 | 127,942 | +0.19(+0.79%) |
Jun 22, 2011 | 24.53 | 24.70 | 24.30 | 24.31 | 140,021 | -0.42(-1.70%) |
Jun 21, 2011 | 24.18 | 24.94 | 24.01 | 24.73 | 291,293 | +0.76(+3.16%) |
Jun 20, 2011 | 23.89 | 23.98 | 23.26 | 23.97 | 194,892 | +0.59(+2.54%) |
Jun 17, 2011 | 23.69 | 23.81 | 23.29 | 23.38 | 409,203 | -0.20(-0.85%) |
Jun 16, 2011 | 23.50 | 23.94 | 23.29 | 23.58 | 132,341 | +0.05(+0.19%) |
Jun 15, 2011 | 23.81 | 24.12 | 23.50 | 23.53 | 150,828 | -0.68(-2.83%) |
Jun 14, 2011 | 24.13 | 24.33 | 22.73 | 24.22 | 113,120 | +0.43(+1.80%) |
Jun 13, 2011 | 24.02 | 24.03 | 23.75 | 23.79 | 170,192 | -0.21(-0.87%) |
Jun 10, 2011 | 24.39 | 24.54 | 23.81 | 24.00 | 219,967 | -0.62(-2.52%) |
Jun 09, 2011 | 24.43 | 24.74 | 24.07 | 24.62 | 253,902 | +0.35(+1.43%) |
Jun 08, 2011 | 24.14 | 24.32 | 23.96 | 24.27 | 215,452 | -0.03(-0.11%) |
Jun 07, 2011 | 24.60 | 24.60 | 24.23 | 24.30 | 109,322 | -0.07(-0.30%) |
Jun 06, 2011 | 24.59 | 24.64 | 24.25 | 24.37 | 184,604 | -0.17(-0.71%) |