Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.10 | 22.10 | 22.10 | 0 | -0.08(-0.36%) | |
Aug 30, 2011 | 21.92 | 22.18 | 21.82 | 22.18 | 2,376 | -0.08(-0.36%) |
Aug 29, 2011 | 21.90 | 22.26 | 21.90 | 22.26 | 544 | +0.51(+2.34%) |
Aug 25, 2011 | 21.75 | 21.75 | 21.75 | 0 | -0.25(-1.14%) | |
Aug 24, 2011 | 22.08 | 22.08 | 22.00 | 22.00 | 1,358 | +0.49(+2.28%) |
Aug 23, 2011 | 21.57 | 21.57 | 21.51 | 21.51 | 1,129 | +0.45(+2.14%) |
Aug 22, 2011 | 21.49 | 21.49 | 21.06 | 21.06 | 1,824 | +0.17(+0.81%) |
Aug 19, 2011 | 20.81 | 20.91 | 20.70 | 20.89 | 2,562 | +0.01(+0.05%) |
Aug 18, 2011 | 21.28 | 21.28 | 20.65 | 20.88 | 887 | -0.73(-3.38%) |
Aug 17, 2011 | 21.74 | 21.74 | 21.48 | 21.61 | 2,579 | +0.51(+2.42%) |
Aug 16, 2011 | 21.38 | 21.38 | 21.10 | 21.10 | 1,462 | -0.64(-2.94%) |
Aug 15, 2011 | 21.55 | 21.78 | 21.55 | 21.74 | 1,948 | +0.44(+2.07%) |
Aug 12, 2011 | 21.02 | 21.30 | 21.02 | 21.30 | 800 | +0.29(+1.38%) |
Aug 11, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 174 | +0.84(+4.16%) |
Aug 10, 2011 | 20.78 | 20.78 | 20.17 | 20.17 | 3,641 | -0.59(-2.84%) |
Aug 09, 2011 | 20.74 | 20.90 | 20.74 | 20.76 | 3,423 | -0.59(-2.76%) |
Aug 08, 2011 | 22.04 | 22.04 | 21.35 | 21.35 | 2,000 | -1.20(-5.32%) |
Aug 05, 2011 | 22.59 | 22.59 | 22.18 | 22.55 | 2,136 | +0.41(+1.85%) |
Aug 04, 2011 | 22.39 | 22.47 | 22.14 | 22.14 | 3,024 | -1.11(-4.77%) |
Aug 03, 2011 | 23.35 | 23.35 | 23.24 | 23.25 | 2,454 | +0.22(+0.96%) |
Aug 02, 2011 | 23.56 | 23.56 | 22.87 | 23.03 | 1,453 | -0.96(-4.00%) |
Aug 01, 2011 | 23.99 | 23.99 | 23.99 | 23.99 | 430 | -0.61(-2.48%) |
Jul 29, 2011 | 24.33 | 24.60 | 24.33 | 24.60 | 496 | +0.17(+0.68%) |
Jul 28, 2011 | 24.43 | 24.43 | 24.43 | 24.43 | 122 | -0.04(-0.14%) |
Jul 27, 2011 | 24.50 | 24.50 | 24.47 | 24.47 | 216 | -0.10(-0.41%) |
Jul 26, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 300 | -0.05(-0.20%) |
Jul 25, 2011 | 24.62 | 24.62 | 24.62 | 24.62 | 400 | +0.04(+0.16%) |
Jul 22, 2011 | 24.58 | 24.58 | 24.58 | 24.58 | 615 | +0.22(+0.90%) |
Jul 21, 2011 | 24.27 | 24.36 | 24.27 | 24.36 | 1,012 | +0.61(+2.57%) |
Jul 20, 2011 | 23.69 | 23.85 | 23.69 | 23.75 | 1,760 | +0.16(+0.68%) |
Jul 19, 2011 | 23.52 | 23.63 | 23.52 | 23.59 | 465 | +0.30(+1.29%) |
Jul 18, 2011 | 23.26 | 23.29 | 23.08 | 23.29 | 659 | -0.19(-0.81%) |
Jul 15, 2011 | 23.48 | 23.48 | 23.48 | 23.48 | 2,000 | -0.14(-0.59%) |
Jul 14, 2011 | 23.62 | 23.62 | 23.62 | 23.62 | 150 | -0.29(-1.21%) |
Jul 13, 2011 | 23.92 | 23.92 | 23.91 | 23.91 | 447 | +0.32(+1.36%) |
Jul 12, 2011 | 23.34 | 23.59 | 23.33 | 23.59 | 756 | -0.13(-0.55%) |
Jul 11, 2011 | 23.86 | 23.86 | 23.72 | 23.72 | 500 | -0.96(-3.89%) |
Jul 08, 2011 | 24.72 | 24.72 | 24.54 | 24.68 | 1,769 | +0.00(+0.00%) |
Jul 07, 2011 | 24.84 | 24.84 | 24.68 | 24.68 | 874 | -0.03(-0.12%) |
Jul 06, 2011 | 24.41 | 24.71 | 24.41 | 24.71 | 718 | -0.37(-1.48%) |
Jul 05, 2011 | 24.94 | 25.20 | 24.91 | 25.08 | 1,444 | -0.57(-2.22%) |
Jul 01, 2011 | 25.65 | 25.65 | 25.65 | 25.65 | 500 | +0.02(+0.08%) |
Jun 30, 2011 | 25.50 | 25.65 | 25.50 | 25.63 | 7,705 | +0.07(+0.27%) |
Jun 29, 2011 | 25.56 | 25.56 | 25.56 | 25.56 | 455 | +0.52(+2.08%) |
Jun 28, 2011 | 25.06 | 25.07 | 25.03 | 25.04 | 2,341 | +0.29(+1.17%) |
Jun 27, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 500 | +0.07(+0.28%) |
Jun 24, 2011 | 24.65 | 24.68 | 24.65 | 24.68 | 229 | -0.20(-0.80%) |
Jun 23, 2011 | 24.91 | 25.05 | 24.88 | 24.88 | 2,624 | -0.25(-0.99%) |
Jun 22, 2011 | 25.40 | 25.40 | 25.13 | 25.13 | 1,955 | -0.21(-0.83%) |
Jun 21, 2011 | 25.08 | 25.34 | 25.08 | 25.34 | 1,715 | +0.53(+2.14%) |
Jun 20, 2011 | 24.81 | 24.81 | 24.81 | 24.81 | 920 | -0.13(-0.52%) |
Jun 17, 2011 | 24.75 | 24.94 | 24.75 | 24.94 | 3,054 | +0.44(+1.80%) |
Jun 16, 2011 | 24.57 | 24.57 | 24.50 | 24.50 | 3,200 | -0.40(-1.61%) |
Jun 15, 2011 | 25.00 | 25.00 | 24.90 | 24.90 | 1,808 | -0.60(-2.35%) |
Jun 14, 2011 | 25.62 | 25.62 | 25.46 | 25.50 | 822 | +0.40(+1.59%) |
Jun 13, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 729 | +0.00(+0.00%) |
Jun 10, 2011 | 25.38 | 25.38 | 25.10 | 25.10 | 1,358 | +0.00(+0.00%) |
Jun 09, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 500 | -0.22(-0.87%) |
Jun 08, 2011 | 25.41 | 25.41 | 25.25 | 25.32 | 3,034 | -0.39(-1.52%) |
Jun 06, 2011 | 25.71 | 25.71 | 25.71 | 0 | -0.12(-0.46%) |