Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.20 | 21.38 | 20.89 | 21.04 | 222,635 | -0.02(-0.09%) |
Aug 30, 2011 | 20.84 | 21.19 | 20.78 | 21.06 | 137,153 | +0.08(+0.39%) |
Aug 29, 2011 | 20.47 | 21.01 | 20.47 | 20.98 | 181,065 | +0.71(+3.48%) |
Aug 26, 2011 | 19.63 | 20.35 | 19.47 | 20.27 | 193,482 | +0.54(+2.74%) |
Aug 25, 2011 | 20.19 | 20.27 | 19.67 | 19.73 | 127,165 | -0.40(-2.00%) |
Aug 24, 2011 | 20.01 | 20.20 | 19.76 | 20.14 | 163,473 | +0.06(+0.32%) |
Aug 23, 2011 | 19.29 | 20.07 | 19.27 | 20.07 | 200,675 | +0.91(+4.73%) |
Aug 22, 2011 | 19.49 | 19.49 | 19.11 | 19.16 | 128,831 | +0.11(+0.58%) |
Aug 19, 2011 | 19.17 | 19.76 | 18.99 | 19.05 | 169,444 | -0.24(-1.23%) |
Aug 18, 2011 | 19.94 | 19.94 | 19.17 | 19.29 | 483,845 | -1.27(-6.19%) |
Aug 17, 2011 | 20.83 | 20.97 | 20.36 | 20.57 | 208,946 | -0.22(-1.06%) |
Aug 16, 2011 | 20.85 | 21.00 | 20.51 | 20.79 | 192,339 | -0.29(-1.39%) |
Aug 15, 2011 | 20.81 | 21.09 | 20.75 | 21.08 | 121,681 | +0.38(+1.81%) |
Aug 12, 2011 | 20.73 | 20.82 | 20.48 | 20.70 | 123,044 | +0.14(+0.67%) |
Aug 11, 2011 | 19.74 | 20.80 | 19.74 | 20.57 | 175,748 | +0.99(+5.05%) |
Aug 10, 2011 | 19.85 | 20.22 | 19.53 | 19.58 | 173,278 | -0.71(-3.52%) |
Aug 09, 2011 | 20.02 | 20.30 | 19.08 | 20.29 | 594,155 | +0.87(+4.48%) |
Aug 08, 2011 | 19.92 | 20.31 | 19.36 | 19.42 | 1,160,673 | -1.27(-6.15%) |
Aug 05, 2011 | 21.16 | 21.25 | 20.06 | 20.69 | 500,520 | -0.25(-1.18%) |
Aug 04, 2011 | 21.74 | 21.79 | 20.94 | 20.94 | 536,642 | -1.15(-5.22%) |
Aug 03, 2011 | 21.88 | 22.14 | 21.47 | 22.10 | 1,442,028 | +0.26(+1.17%) |
Aug 02, 2011 | 22.31 | 22.48 | 21.84 | 21.84 | 473,869 | -0.60(-2.69%) |
Aug 01, 2011 | 22.82 | 22.88 | 22.18 | 22.44 | 175,741 | -0.06(-0.28%) |
Jul 29, 2011 | 22.44 | 22.78 | 22.33 | 22.51 | 332,915 | -0.14(-0.61%) |
Jul 28, 2011 | 22.63 | 22.93 | 22.51 | 22.65 | 707,578 | -0.12(-0.52%) |
Jul 27, 2011 | 23.36 | 23.36 | 22.73 | 22.77 | 431,575 | -0.82(-3.46%) |
Jul 26, 2011 | 23.51 | 23.70 | 23.50 | 23.58 | 776,878 | +0.14(+0.59%) |
Jul 25, 2011 | 23.37 | 23.59 | 23.31 | 23.44 | 953,272 | -0.18(-0.78%) |
Jul 22, 2011 | 23.58 | 23.68 | 23.31 | 23.63 | 1,318,438 | +0.40(+1.74%) |
Jul 21, 2011 | 23.10 | 23.31 | 22.88 | 23.22 | 3,336,704 | -0.01(-0.04%) |
Jul 20, 2011 | 23.47 | 23.53 | 23.16 | 23.23 | 8,880,051 | -0.29(-1.25%) |
Jul 19, 2011 | 23.17 | 23.55 | 23.17 | 23.53 | 141,876 | +0.61(+2.68%) |
Jul 18, 2011 | 23.01 | 23.12 | 22.72 | 22.91 | 81,949 | -0.23(-0.99%) |
Jul 15, 2011 | 23.12 | 23.16 | 22.96 | 23.14 | 60,991 | +0.23(+1.00%) |
Jul 14, 2011 | 23.34 | 23.49 | 22.84 | 22.91 | 100,318 | -0.38(-1.61%) |
Jul 13, 2011 | 23.41 | 23.61 | 23.21 | 23.29 | 193,660 | +0.02(+0.07%) |
Jul 12, 2011 | 23.60 | 23.60 | 23.24 | 23.27 | 426,371 | -0.48(-2.03%) |
Jul 11, 2011 | 23.96 | 24.18 | 23.69 | 23.75 | 110,181 | -0.48(-1.97%) |
Jul 08, 2011 | 24.19 | 24.26 | 23.96 | 24.23 | 155,781 | -0.18(-0.74%) |
Jul 07, 2011 | 24.19 | 24.52 | 24.19 | 24.41 | 322,755 | +0.42(+1.74%) |
Jul 06, 2011 | 23.97 | 24.04 | 23.84 | 23.99 | 95,707 | -0.03(-0.11%) |
Jul 05, 2011 | 24.08 | 24.08 | 23.89 | 24.02 | 131,538 | +0.00(+0.00%) |
Jul 01, 2011 | 23.63 | 24.06 | 23.57 | 24.02 | 307,179 | +0.39(+1.67%) |
Jun 30, 2011 | 23.37 | 23.68 | 23.33 | 23.63 | 150,035 | +0.38(+1.66%) |
Jun 29, 2011 | 23.19 | 23.32 | 23.07 | 23.24 | 161,067 | +0.13(+0.56%) |
Jun 28, 2011 | 22.94 | 23.14 | 22.91 | 23.11 | 77,261 | +0.23(+0.99%) |
Jun 27, 2011 | 22.61 | 22.98 | 22.54 | 22.88 | 135,534 | +0.23(+1.01%) |
Jun 24, 2011 | 23.08 | 23.08 | 22.59 | 22.66 | 169,596 | -0.47(-2.02%) |
Jun 23, 2011 | 22.61 | 23.15 | 22.47 | 23.12 | 237,022 | +0.32(+1.41%) |
Jun 22, 2011 | 22.91 | 23.05 | 22.79 | 22.80 | 289,852 | -0.16(-0.68%) |
Jun 21, 2011 | 22.48 | 23.00 | 22.40 | 22.96 | 186,284 | +0.59(+2.62%) |
Jun 20, 2011 | 22.38 | 22.45 | 22.23 | 22.37 | 284,713 | +0.09(+0.41%) |
Jun 17, 2011 | 22.76 | 22.76 | 22.25 | 22.28 | 347,441 | -0.23(-1.01%) |
Jun 16, 2011 | 22.80 | 22.80 | 22.33 | 22.51 | 467,385 | -0.25(-1.08%) |
Jun 15, 2011 | 23.07 | 23.18 | 22.70 | 22.76 | 670,732 | -0.47(-2.04%) |
Jun 14, 2011 | 23.10 | 23.32 | 23.10 | 23.23 | 371,431 | +0.34(+1.48%) |
Jun 13, 2011 | 23.08 | 23.14 | 22.82 | 22.89 | 530,586 | -0.16(-0.67%) |
Jun 10, 2011 | 23.28 | 23.34 | 22.97 | 23.05 | 356,300 | -0.33(-1.41%) |
Jun 09, 2011 | 23.40 | 23.49 | 23.25 | 23.38 | 206,852 | +0.03(+0.12%) |
Jun 08, 2011 | 23.66 | 23.66 | 23.29 | 23.35 | 258,224 | -0.35(-1.47%) |
Jun 07, 2011 | 23.80 | 23.91 | 23.69 | 23.70 | 248,430 | +0.01(+0.04%) |
Jun 06, 2011 | 23.93 | 23.94 | 23.68 | 23.69 | 182,993 | -0.25(-1.03%) |