Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.80 | 22.93 | 22.75 | 22.75 | 5,400 | -0.14(-0.61%) |
Aug 30, 2011 | 22.52 | 22.89 | 22.52 | 22.89 | 77,865 | +0.01(+0.03%) |
Aug 29, 2011 | 22.71 | 22.89 | 22.65 | 22.88 | 14,292 | +0.24(+1.08%) |
Aug 26, 2011 | 22.25 | 22.65 | 21.91 | 22.64 | 5,520 | +0.43(+1.94%) |
Aug 25, 2011 | 22.00 | 22.21 | 21.83 | 22.21 | 6,555 | +0.09(+0.41%) |
Aug 24, 2011 | 22.39 | 22.39 | 22.00 | 22.12 | 3,860 | -0.23(-1.03%) |
Aug 23, 2011 | 22.07 | 22.35 | 22.00 | 22.35 | 8,350 | +0.35(+1.59%) |
Aug 22, 2011 | 21.98 | 22.23 | 21.91 | 22.00 | 2,468 | +0.10(+0.46%) |
Aug 19, 2011 | 21.47 | 21.90 | 21.47 | 21.90 | 3,289 | +0.37(+1.72%) |
Aug 18, 2011 | 21.54 | 21.63 | 21.39 | 21.53 | 5,624 | -0.22(-1.01%) |
Aug 17, 2011 | 21.79 | 21.80 | 21.75 | 21.75 | 1,173 | +0.31(+1.46%) |
Aug 16, 2011 | 21.20 | 21.44 | 21.20 | 21.44 | 203 | +0.13(+0.59%) |
Aug 15, 2011 | 21.36 | 21.37 | 21.30 | 21.31 | 2,652 | +0.10(+0.48%) |
Aug 12, 2011 | 21.25 | 21.31 | 21.03 | 21.21 | 5,417 | +0.08(+0.39%) |
Aug 11, 2011 | 20.81 | 21.37 | 20.81 | 21.13 | 2,665 | +0.56(+2.71%) |
Aug 10, 2011 | 20.53 | 20.67 | 20.50 | 20.57 | 5,745 | +0.23(+1.13%) |
Aug 09, 2011 | 20.35 | 20.93 | 20.28 | 20.34 | 9,290 | -0.01(-0.07%) |
Aug 08, 2011 | 20.52 | 20.52 | 20.35 | 20.35 | 8,178 | -0.62(-2.94%) |
Aug 05, 2011 | 20.92 | 21.06 | 20.72 | 20.97 | 10,713 | -0.02(-0.10%) |
Aug 04, 2011 | 21.10 | 21.22 | 20.98 | 20.99 | 3,702 | -0.32(-1.51%) |
Aug 03, 2011 | 21.50 | 21.50 | 21.31 | 21.31 | 2,608 | -0.42(-1.93%) |
Aug 02, 2011 | 21.21 | 21.84 | 21.21 | 21.73 | 6,600 | +0.46(+2.16%) |
Aug 01, 2011 | 21.28 | 21.29 | 21.19 | 21.27 | 6,650 | +0.31(+1.48%) |
Jul 29, 2011 | 21.16 | 21.16 | 20.96 | 20.96 | 3,429 | -0.39(-1.83%) |
Jul 28, 2011 | 21.73 | 21.73 | 21.35 | 21.35 | 2,600 | -0.40(-1.84%) |
Jul 27, 2011 | 21.55 | 21.75 | 21.55 | 21.75 | 1,700 | +0.18(+0.85%) |
Jul 26, 2011 | 21.50 | 21.58 | 21.44 | 21.57 | 6,075 | +0.28(+1.30%) |
Jul 25, 2011 | 21.49 | 21.49 | 21.09 | 21.29 | 26,205 | -0.32(-1.46%) |
Jul 22, 2011 | 21.55 | 21.61 | 21.55 | 21.61 | 2,000 | +0.22(+1.01%) |
Jul 21, 2011 | 21.40 | 21.40 | 21.11 | 21.39 | 4,920 | +0.05(+0.23%) |
Jul 20, 2011 | 21.56 | 21.56 | 21.34 | 21.34 | 3,000 | -0.26(-1.20%) |
Jul 19, 2011 | 21.49 | 21.72 | 21.47 | 21.60 | 7,522 | +0.28(+1.31%) |
Jul 18, 2011 | 21.03 | 21.32 | 20.96 | 21.32 | 12,740 | +0.03(+0.14%) |
Jul 15, 2011 | 21.46 | 21.57 | 21.29 | 21.29 | 2,260 | -0.05(-0.23%) |
Jul 14, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 252 | +0.09(+0.44%) |
Jul 13, 2011 | 21.04 | 21.40 | 21.04 | 21.25 | 36,428 | +0.45(+2.14%) |
Jul 12, 2011 | 20.57 | 20.80 | 20.48 | 20.80 | 5,437 | +0.43(+2.11%) |
Jul 11, 2011 | 20.53 | 20.53 | 20.29 | 20.37 | 23,775 | -0.20(-0.96%) |
Jul 08, 2011 | 20.33 | 20.66 | 20.16 | 20.57 | 15,858 | +0.32(+1.60%) |
Jul 07, 2011 | 20.29 | 20.37 | 20.15 | 20.24 | 29,911 | +0.18(+0.89%) |
Jul 06, 2011 | 19.92 | 20.16 | 19.87 | 20.07 | 6,275 | -0.04(-0.17%) |
Jul 05, 2011 | 20.17 | 20.37 | 19.94 | 20.10 | 12,076 | +0.18(+0.90%) |
Jul 01, 2011 | 19.48 | 20.35 | 19.48 | 19.92 | 21,812 | +0.47(+2.42%) |
Jun 30, 2011 | 20.11 | 20.25 | 19.28 | 19.45 | 42,335 | -1.10(-5.35%) |
Jun 29, 2011 | 20.77 | 20.85 | 20.49 | 20.55 | 13,274 | -0.05(-0.24%) |
Jun 28, 2011 | 20.36 | 20.60 | 20.28 | 20.60 | 10,400 | +0.64(+3.21%) |
Jun 27, 2011 | 19.95 | 20.01 | 19.87 | 19.96 | 5,059 | -0.04(-0.19%) |
Jun 24, 2011 | 20.07 | 20.37 | 20.00 | 20.00 | 17,857 | -0.37(-1.83%) |
Jun 23, 2011 | 20.26 | 20.42 | 19.90 | 20.37 | 95,381 | -0.04(-0.20%) |
Jun 22, 2011 | 20.96 | 20.96 | 20.30 | 20.41 | 28,742 | -0.73(-3.45%) |
Jun 21, 2011 | 21.14 | 21.14 | 21.14 | 21.14 | 200 | +0.39(+1.88%) |
Jun 20, 2011 | 20.75 | 20.75 | 20.67 | 20.75 | 4,180 | +0.05(+0.24%) |
Jun 17, 2011 | 21.12 | 21.12 | 20.47 | 20.70 | 26,498 | +0.17(+0.83%) |
Jun 16, 2011 | 20.68 | 21.12 | 20.52 | 20.53 | 6,475 | -0.31(-1.49%) |
Jun 15, 2011 | 21.23 | 21.24 | 20.64 | 20.84 | 8,922 | -0.20(-0.95%) |
Jun 14, 2011 | 21.49 | 21.49 | 21.04 | 21.04 | 10,422 | -0.45(-2.09%) |
Jun 13, 2011 | 21.73 | 21.73 | 21.30 | 21.49 | 28,850 | -0.01(-0.05%) |
Jun 10, 2011 | 21.58 | 21.64 | 21.48 | 21.50 | 8,464 | -0.23(-1.06%) |
Jun 09, 2011 | 21.91 | 21.97 | 20.19 | 21.73 | 19,302 | +0.12(+0.56%) |
Jun 08, 2011 | 21.40 | 21.75 | 21.26 | 21.61 | 19,050 | +0.36(+1.69%) |
Jun 07, 2011 | 21.27 | 21.58 | 21.20 | 21.25 | 5,000 | +0.15(+0.71%) |
Jun 06, 2011 | 21.56 | 21.56 | 21.10 | 21.10 | 36,510 | -0.51(-2.36%) |