Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.05 | 20.38 | 19.83 | 19.94 | 237,795 | +0.07(+0.33%) |
Aug 30, 2011 | 19.83 | 20.02 | 19.81 | 19.88 | 221,046 | +0.04(+0.19%) |
Aug 29, 2011 | 19.88 | 20.18 | 19.80 | 19.84 | 190,942 | +0.19(+0.97%) |
Aug 26, 2011 | 19.44 | 20.19 | 19.44 | 19.65 | 199,273 | +0.01(+0.08%) |
Aug 25, 2011 | 19.98 | 20.66 | 19.62 | 19.63 | 174,841 | -0.32(-1.62%) |
Aug 24, 2011 | 19.94 | 20.26 | 19.66 | 19.96 | 233,659 | -0.15(-0.73%) |
Aug 23, 2011 | 19.49 | 20.80 | 19.49 | 20.11 | 292,768 | +0.66(+3.41%) |
Aug 22, 2011 | 19.77 | 19.93 | 19.35 | 19.44 | 127,946 | +0.01(+0.04%) |
Aug 19, 2011 | 19.86 | 20.55 | 19.35 | 19.44 | 388,321 | -0.96(-4.73%) |
Aug 18, 2011 | 19.99 | 20.96 | 19.99 | 20.40 | 158,913 | -1.23(-5.69%) |
Aug 17, 2011 | 21.78 | 22.19 | 21.32 | 21.63 | 150,877 | -0.08(-0.37%) |
Aug 16, 2011 | 21.60 | 22.38 | 21.34 | 21.71 | 132,278 | -0.27(-1.24%) |
Aug 15, 2011 | 22.28 | 22.28 | 21.60 | 21.98 | 163,055 | -0.01(-0.07%) |
Aug 12, 2011 | 22.46 | 22.75 | 21.89 | 22.00 | 132,959 | -0.35(-1.55%) |
Aug 11, 2011 | 22.22 | 22.79 | 22.22 | 22.34 | 209,800 | +0.29(+1.34%) |
Aug 10, 2011 | 22.21 | 22.75 | 21.66 | 22.05 | 191,779 | -0.64(-2.82%) |
Aug 09, 2011 | 22.09 | 22.82 | 20.99 | 22.69 | 368,531 | +1.50(+7.05%) |
Aug 08, 2011 | 22.09 | 22.43 | 20.83 | 21.20 | 363,346 | -1.43(-6.32%) |
Aug 05, 2011 | 22.87 | 22.87 | 21.61 | 22.62 | 366,143 | -0.07(-0.29%) |
Aug 04, 2011 | 24.76 | 24.76 | 22.48 | 22.69 | 308,458 | -2.22(-8.93%) |
Aug 03, 2011 | 24.56 | 25.14 | 24.09 | 24.91 | 170,587 | +0.35(+1.44%) |
Aug 02, 2011 | 25.31 | 25.93 | 24.48 | 24.56 | 190,464 | -1.02(-3.97%) |
Aug 01, 2011 | 25.73 | 26.10 | 24.34 | 25.58 | 330,982 | +0.05(+0.20%) |
Jul 29, 2011 | 25.67 | 25.98 | 25.30 | 25.53 | 121,671 | -0.38(-1.45%) |
Jul 28, 2011 | 25.79 | 26.22 | 25.75 | 25.90 | 78,838 | +0.10(+0.37%) |
Jul 27, 2011 | 26.42 | 26.42 | 25.55 | 25.81 | 123,958 | -0.77(-2.91%) |
Jul 26, 2011 | 26.43 | 26.73 | 26.06 | 26.58 | 102,204 | +0.13(+0.50%) |
Jul 25, 2011 | 26.09 | 26.97 | 25.72 | 26.45 | 231,549 | +0.18(+0.70%) |
Jul 22, 2011 | 26.31 | 26.35 | 26.16 | 26.26 | 79,407 | +0.01(+0.03%) |
Jul 21, 2011 | 26.18 | 26.59 | 25.97 | 26.25 | 287,820 | +0.10(+0.39%) |
Jul 20, 2011 | 25.92 | 26.33 | 25.48 | 26.15 | 384,240 | -0.04(-0.17%) |
Jul 19, 2011 | 26.99 | 27.11 | 26.10 | 26.20 | 412,835 | -0.55(-2.06%) |
Jul 18, 2011 | 27.34 | 27.39 | 26.44 | 26.75 | 235,697 | -0.66(-2.39%) |
Jul 15, 2011 | 27.57 | 27.63 | 27.04 | 27.40 | 81,498 | +0.09(+0.32%) |
Jul 14, 2011 | 27.97 | 28.34 | 27.14 | 27.32 | 180,614 | -0.59(-2.11%) |
Jul 13, 2011 | 27.88 | 28.50 | 27.41 | 27.90 | 176,865 | +0.25(+0.91%) |
Jul 12, 2011 | 28.01 | 28.04 | 27.53 | 27.65 | 232,088 | -0.63(-2.24%) |
Jul 11, 2011 | 28.83 | 28.86 | 27.87 | 28.29 | 483,037 | -0.74(-2.56%) |
Jul 08, 2011 | 29.32 | 29.32 | 28.74 | 29.03 | 222,283 | -0.39(-1.33%) |
Jul 07, 2011 | 29.71 | 29.71 | 29.16 | 29.42 | 178,248 | +0.27(+0.91%) |
Jul 06, 2011 | 28.40 | 29.69 | 28.40 | 29.16 | 462,857 | +0.58(+2.04%) |
Jul 05, 2011 | 28.22 | 28.64 | 27.82 | 28.57 | 149,807 | +0.22(+0.78%) |
Jul 01, 2011 | 27.99 | 28.48 | 27.25 | 28.35 | 294,255 | +0.56(+2.01%) |
Jun 30, 2011 | 27.58 | 27.96 | 27.57 | 27.79 | 109,098 | +0.39(+1.42%) |
Jun 29, 2011 | 27.15 | 27.62 | 27.03 | 27.40 | 476,332 | +0.48(+1.78%) |
Jun 28, 2011 | 26.41 | 27.06 | 26.41 | 26.92 | 135,217 | +0.53(+2.01%) |
Jun 27, 2011 | 25.98 | 26.46 | 25.96 | 26.39 | 67,720 | +0.32(+1.21%) |
Jun 24, 2011 | 26.30 | 26.76 | 25.53 | 26.08 | 79,783 | -0.12(-0.45%) |
Jun 23, 2011 | 26.07 | 26.26 | 25.66 | 26.20 | 89,409 | -0.21(-0.78%) |
Jun 22, 2011 | 26.28 | 26.63 | 25.67 | 26.40 | 614,109 | -0.07(-0.25%) |
Jun 21, 2011 | 26.89 | 26.90 | 26.16 | 26.47 | 255,891 | +0.07(+0.25%) |
Jun 20, 2011 | 26.31 | 26.48 | 26.29 | 26.40 | 298,693 | -0.30(-1.13%) |
Jun 17, 2011 | 25.59 | 27.07 | 25.22 | 26.70 | 1,102,779 | +1.95(+7.88%) |
Jun 16, 2011 | 25.76 | 26.06 | 24.64 | 24.75 | 263,875 | -0.88(-3.45%) |
Jun 15, 2011 | 24.77 | 25.66 | 24.66 | 25.64 | 251,520 | +0.58(+2.32%) |
Jun 14, 2011 | 24.89 | 25.74 | 24.88 | 25.05 | 255,715 | +0.46(+1.89%) |
Jun 13, 2011 | 24.00 | 24.89 | 24.00 | 24.59 | 165,784 | +0.49(+2.05%) |
Jun 10, 2011 | 23.57 | 24.33 | 23.52 | 24.10 | 101,701 | +0.31(+1.30%) |
Jun 09, 2011 | 23.29 | 23.98 | 23.26 | 23.79 | 82,268 | +0.57(+2.44%) |
Jun 08, 2011 | 23.23 | 23.32 | 23.05 | 23.22 | 87,417 | +0.06(+0.25%) |
Jun 07, 2011 | 23.29 | 23.53 | 23.09 | 23.16 | 69,390 | +0.07(+0.29%) |
Jun 06, 2011 | 23.35 | 23.46 | 22.95 | 23.10 | 81,706 | -0.21(-0.88%) |