Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.83 | 20.96 | 20.76 | 20.93 | 440,293 | +0.19(+0.92%) |
Aug 30, 2011 | 20.56 | 20.86 | 20.56 | 20.73 | 428,132 | +0.08(+0.41%) |
Aug 29, 2011 | 20.49 | 20.72 | 20.45 | 20.65 | 605,729 | +0.39(+1.92%) |
Aug 26, 2011 | 20.05 | 20.31 | 19.62 | 20.26 | 369,976 | +0.08(+0.42%) |
Aug 25, 2011 | 20.60 | 20.60 | 20.06 | 20.18 | 1,100,537 | -0.28(-1.38%) |
Aug 24, 2011 | 19.76 | 20.50 | 19.75 | 20.46 | 629,173 | +0.65(+3.28%) |
Aug 23, 2011 | 19.30 | 19.81 | 19.17 | 19.81 | 563,974 | +0.56(+2.90%) |
Aug 22, 2011 | 19.60 | 19.66 | 19.19 | 19.25 | 344,563 | -0.05(-0.28%) |
Aug 19, 2011 | 19.37 | 19.63 | 19.29 | 19.30 | 542,743 | -0.24(-1.21%) |
Aug 18, 2011 | 19.68 | 19.78 | 19.37 | 19.54 | 439,503 | -0.47(-2.33%) |
Aug 17, 2011 | 20.04 | 20.28 | 19.97 | 20.01 | 334,547 | +0.07(+0.35%) |
Aug 16, 2011 | 19.85 | 20.12 | 19.73 | 19.94 | 474,332 | -0.08(-0.38%) |
Aug 15, 2011 | 19.34 | 20.04 | 19.34 | 20.02 | 562,507 | +0.83(+4.34%) |
Aug 12, 2011 | 19.48 | 19.64 | 19.11 | 19.18 | 899,967 | -0.18(-0.95%) |
Aug 11, 2011 | 18.73 | 19.58 | 18.49 | 19.37 | 724,345 | +0.83(+4.47%) |
Aug 10, 2011 | 18.99 | 19.33 | 18.51 | 18.54 | 1,235,281 | -0.71(-3.68%) |
Aug 09, 2011 | 19.11 | 19.25 | 17.83 | 19.25 | 1,286,920 | +1.23(+6.82%) |
Aug 08, 2011 | 19.11 | 19.21 | 17.95 | 18.02 | 1,295,689 | -1.33(-6.90%) |
Aug 05, 2011 | 19.72 | 19.72 | 18.99 | 19.35 | 855,439 | -0.17(-0.89%) |
Aug 04, 2011 | 19.86 | 20.43 | 19.52 | 19.52 | 1,266,153 | -0.24(-1.22%) |
Aug 03, 2011 | 19.83 | 19.83 | 19.41 | 19.77 | 650,139 | -0.03(-0.15%) |
Aug 02, 2011 | 19.83 | 20.01 | 19.72 | 19.80 | 517,283 | -0.14(-0.72%) |
Aug 01, 2011 | 20.08 | 20.10 | 19.73 | 19.94 | 523,494 | +0.03(+0.15%) |
Jul 29, 2011 | 19.94 | 20.06 | 19.80 | 19.91 | 410,492 | -0.16(-0.79%) |
Jul 28, 2011 | 20.32 | 20.35 | 20.05 | 20.07 | 446,543 | -0.23(-1.15%) |
Jul 27, 2011 | 20.44 | 20.46 | 20.27 | 20.30 | 388,935 | -0.22(-1.07%) |
Jul 26, 2011 | 20.72 | 20.72 | 20.50 | 20.52 | 270,764 | -0.15(-0.73%) |
Jul 25, 2011 | 20.59 | 20.82 | 20.56 | 20.67 | 465,420 | +0.00(+0.00%) |
Jul 22, 2011 | 20.78 | 20.78 | 20.65 | 20.67 | 441,581 | -0.02(-0.11%) |
Jul 21, 2011 | 20.68 | 20.78 | 20.60 | 20.69 | 992,511 | +0.02(+0.11%) |
Jul 20, 2011 | 20.69 | 20.73 | 20.63 | 20.67 | 537,562 | +0.02(+0.07%) |
Jul 19, 2011 | 20.61 | 20.70 | 20.53 | 20.65 | 466,793 | +0.08(+0.37%) |
Jul 18, 2011 | 20.91 | 20.91 | 20.53 | 20.58 | 356,819 | -0.35(-1.69%) |
Jul 15, 2011 | 20.93 | 20.96 | 20.79 | 20.93 | 307,390 | +0.02(+0.11%) |
Jul 14, 2011 | 21.14 | 21.23 | 20.84 | 20.91 | 401,007 | -0.21(-1.00%) |
Jul 13, 2011 | 21.28 | 21.40 | 21.10 | 21.12 | 420,193 | -0.15(-0.71%) |
Jul 12, 2011 | 21.11 | 21.37 | 21.08 | 21.27 | 266,168 | +0.13(+0.61%) |
Jul 11, 2011 | 21.23 | 21.32 | 21.11 | 21.14 | 295,517 | -0.24(-1.13%) |
Jul 08, 2011 | 21.33 | 21.42 | 21.27 | 21.39 | 244,347 | -0.09(-0.42%) |
Jul 07, 2011 | 21.66 | 21.66 | 21.44 | 21.48 | 248,841 | -0.02(-0.07%) |
Jul 06, 2011 | 21.27 | 21.54 | 21.22 | 21.49 | 337,844 | +0.25(+1.17%) |
Jul 05, 2011 | 21.30 | 21.35 | 21.18 | 21.24 | 285,288 | -0.03(-0.14%) |
Jul 01, 2011 | 20.98 | 21.29 | 20.98 | 21.27 | 397,928 | +0.27(+1.29%) |
Jun 30, 2011 | 21.08 | 21.09 | 20.93 | 21.00 | 297,492 | +0.00(+0.00%) |
Jun 29, 2011 | 20.92 | 21.05 | 20.84 | 21.00 | 281,594 | +0.13(+0.61%) |
Jun 28, 2011 | 20.87 | 20.96 | 20.78 | 20.87 | 307,418 | +0.13(+0.62%) |
Jun 27, 2011 | 20.65 | 20.87 | 20.59 | 20.75 | 464,017 | +0.16(+0.77%) |
Jun 24, 2011 | 20.59 | 20.74 | 20.54 | 20.59 | 382,885 | +0.04(+0.18%) |
Jun 23, 2011 | 20.53 | 20.57 | 20.31 | 20.55 | 441,666 | -0.15(-0.73%) |
Jun 22, 2011 | 20.75 | 20.80 | 20.60 | 20.70 | 325,679 | -0.09(-0.44%) |
Jun 21, 2011 | 20.81 | 20.93 | 20.68 | 20.79 | 470,671 | +0.05(+0.22%) |
Jun 20, 2011 | 20.73 | 20.78 | 20.69 | 20.75 | 316,036 | +0.23(+1.14%) |
Jun 17, 2011 | 20.56 | 20.71 | 20.46 | 20.51 | 501,439 | +0.10(+0.48%) |
Jun 16, 2011 | 20.37 | 20.53 | 20.35 | 20.41 | 712,517 | +0.08(+0.37%) |
Jun 15, 2011 | 20.46 | 20.65 | 20.25 | 20.34 | 506,515 | -0.26(-1.28%) |
Jun 14, 2011 | 20.51 | 20.74 | 20.37 | 20.60 | 508,968 | +0.23(+1.11%) |
Jun 13, 2011 | 20.41 | 20.49 | 20.29 | 20.38 | 370,316 | -0.02(-0.07%) |
Jun 10, 2011 | 20.42 | 20.51 | 20.36 | 20.39 | 495,746 | -0.08(-0.40%) |
Jun 09, 2011 | 20.71 | 20.71 | 20.47 | 20.47 | 395,014 | -0.11(-0.51%) |
Jun 08, 2011 | 20.45 | 20.66 | 20.44 | 20.58 | 879,999 | +0.15(+0.74%) |
Jun 07, 2011 | 20.57 | 20.65 | 20.42 | 20.43 | 2,222,761 | -0.11(-0.55%) |
Jun 06, 2011 | 20.56 | 20.60 | 20.36 | 20.54 | 883,171 | +0.01(+0.04%) |