Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.26 | 24.43 | 23.76 | 24.36 | 420,909 | +0.24(+1.00%) |
Aug 30, 2011 | 23.86 | 24.28 | 23.35 | 24.12 | 155,492 | +0.15(+0.61%) |
Aug 29, 2011 | 23.30 | 24.06 | 22.97 | 23.97 | 176,560 | +0.94(+4.09%) |
Aug 26, 2011 | 22.12 | 23.14 | 21.81 | 23.03 | 189,247 | +0.78(+3.49%) |
Aug 25, 2011 | 23.38 | 23.66 | 22.04 | 22.25 | 187,418 | -0.96(-4.14%) |
Aug 24, 2011 | 22.60 | 23.29 | 22.38 | 23.22 | 197,898 | +0.68(+3.00%) |
Aug 23, 2011 | 22.02 | 22.58 | 21.69 | 22.54 | 197,438 | +0.63(+2.86%) |
Aug 22, 2011 | 22.75 | 22.83 | 21.65 | 21.91 | 141,901 | -0.32(-1.45%) |
Aug 19, 2011 | 21.96 | 22.83 | 21.80 | 22.24 | 163,926 | -0.09(-0.42%) |
Aug 18, 2011 | 22.93 | 23.03 | 22.10 | 22.33 | 292,920 | -1.33(-5.61%) |
Aug 17, 2011 | 23.73 | 23.95 | 23.48 | 23.66 | 110,519 | +0.06(+0.27%) |
Aug 16, 2011 | 23.12 | 23.77 | 22.97 | 23.59 | 157,655 | +0.23(+0.97%) |
Aug 15, 2011 | 22.60 | 23.38 | 22.54 | 23.37 | 149,625 | +0.91(+4.05%) |
Aug 12, 2011 | 22.41 | 22.71 | 21.94 | 22.46 | 177,587 | +0.26(+1.17%) |
Aug 11, 2011 | 21.25 | 22.73 | 21.04 | 22.20 | 227,762 | +1.18(+5.59%) |
Aug 10, 2011 | 20.99 | 22.46 | 20.84 | 21.02 | 267,436 | -0.81(-3.71%) |
Aug 09, 2011 | 21.19 | 21.84 | 19.27 | 21.83 | 417,416 | +2.14(+10.85%) |
Aug 08, 2011 | 21.19 | 21.60 | 19.69 | 19.69 | 547,597 | -2.14(-9.81%) |
Aug 05, 2011 | 22.74 | 22.75 | 21.72 | 21.84 | 396,358 | -0.65(-2.89%) |
Aug 04, 2011 | 23.25 | 23.85 | 22.39 | 22.49 | 328,738 | -1.00(-4.25%) |
Aug 03, 2011 | 23.37 | 23.61 | 22.82 | 23.49 | 219,269 | +0.11(+0.49%) |
Aug 02, 2011 | 23.69 | 24.10 | 23.34 | 23.37 | 244,879 | -0.50(-2.09%) |
Aug 01, 2011 | 24.19 | 24.49 | 23.70 | 23.87 | 174,014 | -0.32(-1.31%) |
Jul 29, 2011 | 24.02 | 24.35 | 23.63 | 24.19 | 208,432 | -0.08(-0.34%) |
Jul 28, 2011 | 23.73 | 24.27 | 23.49 | 24.27 | 225,040 | +0.66(+2.81%) |
Jul 27, 2011 | 24.28 | 24.43 | 23.56 | 23.61 | 189,426 | -0.88(-3.61%) |
Jul 26, 2011 | 24.51 | 24.59 | 24.20 | 24.49 | 131,951 | -0.03(-0.13%) |
Jul 25, 2011 | 24.64 | 24.71 | 24.49 | 24.52 | 122,009 | -0.35(-1.40%) |
Jul 22, 2011 | 24.85 | 24.91 | 24.83 | 24.87 | 105,300 | +0.06(+0.23%) |
Jul 21, 2011 | 24.65 | 24.95 | 24.42 | 24.81 | 198,807 | +0.20(+0.80%) |
Jul 20, 2011 | 24.52 | 24.64 | 24.30 | 24.62 | 100,735 | +0.12(+0.49%) |
Jul 19, 2011 | 24.10 | 24.50 | 23.97 | 24.50 | 115,979 | +0.56(+2.35%) |
Jul 18, 2011 | 24.07 | 24.08 | 23.75 | 23.94 | 125,858 | -0.26(-1.07%) |
Jul 15, 2011 | 23.81 | 24.25 | 23.73 | 24.19 | 153,359 | +0.42(+1.75%) |
Jul 14, 2011 | 24.05 | 24.05 | 23.55 | 23.78 | 117,767 | -0.27(-1.10%) |
Jul 13, 2011 | 24.31 | 24.44 | 24.01 | 24.04 | 126,186 | -0.21(-0.86%) |
Jul 12, 2011 | 24.04 | 24.51 | 24.04 | 24.25 | 154,155 | +0.16(+0.66%) |
Jul 11, 2011 | 24.13 | 24.33 | 23.90 | 24.09 | 115,782 | -0.21(-0.86%) |
Jul 08, 2011 | 24.27 | 24.35 | 24.06 | 24.30 | 143,427 | -0.04(-0.18%) |
Jul 07, 2011 | 24.19 | 24.47 | 24.17 | 24.35 | 211,785 | +0.24(+1.01%) |
Jul 06, 2011 | 23.93 | 24.14 | 23.82 | 24.10 | 184,481 | +0.24(+0.99%) |
Jul 05, 2011 | 23.64 | 23.95 | 23.54 | 23.87 | 149,879 | +0.26(+1.11%) |
Jul 01, 2011 | 23.29 | 23.69 | 23.21 | 23.61 | 154,083 | +0.40(+1.74%) |
Jun 30, 2011 | 23.28 | 23.54 | 23.13 | 23.20 | 174,643 | +0.05(+0.21%) |
Jun 29, 2011 | 23.13 | 23.26 | 23.04 | 23.15 | 112,500 | +0.06(+0.24%) |
Jun 28, 2011 | 23.00 | 23.13 | 22.87 | 23.10 | 114,548 | +0.12(+0.51%) |
Jun 27, 2011 | 22.86 | 23.20 | 22.86 | 22.98 | 125,735 | +0.12(+0.52%) |
Jun 24, 2011 | 23.00 | 23.31 | 22.83 | 22.86 | 509,269 | -0.02(-0.11%) |
Jun 23, 2011 | 23.26 | 23.26 | 22.84 | 22.89 | 166,834 | -0.68(-2.88%) |
Jun 22, 2011 | 23.72 | 23.82 | 23.54 | 23.56 | 78,002 | -0.21(-0.86%) |
Jun 21, 2011 | 23.82 | 23.84 | 23.54 | 23.77 | 123,062 | +0.14(+0.58%) |
Jun 20, 2011 | 23.47 | 23.63 | 23.47 | 23.63 | 128,148 | +0.49(+2.10%) |
Jun 17, 2011 | 23.06 | 23.53 | 22.92 | 23.15 | 256,871 | +0.25(+1.09%) |
Jun 16, 2011 | 22.69 | 23.02 | 22.54 | 22.90 | 141,048 | +0.19(+0.82%) |
Jun 15, 2011 | 22.67 | 22.79 | 22.49 | 22.71 | 147,871 | -0.15(-0.65%) |
Jun 14, 2011 | 22.79 | 23.05 | 22.73 | 22.86 | 135,823 | +0.31(+1.38%) |
Jun 13, 2011 | 22.58 | 22.85 | 22.49 | 22.55 | 208,423 | -0.03(-0.14%) |
Jun 10, 2011 | 23.38 | 23.38 | 22.46 | 22.58 | 281,971 | -0.89(-3.79%) |
Jun 09, 2011 | 23.87 | 23.87 | 23.44 | 23.47 | 147,152 | -0.34(-1.41%) |
Jun 08, 2011 | 23.70 | 23.99 | 23.70 | 23.81 | 125,408 | +0.01(+0.03%) |
Jun 07, 2011 | 23.81 | 24.02 | 23.78 | 23.80 | 126,736 | +0.11(+0.47%) |
Jun 06, 2011 | 23.76 | 23.96 | 23.56 | 23.69 | 220,608 | -0.06(-0.26%) |