Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.27 | 21.34 | 21.25 | 21.30 | 395,833 | +0.11(+0.53%) |
Aug 30, 2011 | 21.21 | 21.23 | 21.17 | 21.19 | 60,096 | -0.02(-0.09%) |
Aug 29, 2011 | 21.22 | 21.26 | 21.19 | 21.21 | 243,465 | +0.10(+0.49%) |
Aug 26, 2011 | 21.05 | 21.16 | 21.02 | 21.11 | 262,150 | +0.06(+0.27%) |
Aug 25, 2011 | 21.09 | 21.14 | 21.04 | 21.05 | 174,477 | -0.04(-0.18%) |
Aug 24, 2011 | 21.14 | 21.17 | 21.06 | 21.09 | 69,609 | -0.08(-0.39%) |
Aug 23, 2011 | 21.14 | 21.19 | 21.09 | 21.17 | 116,986 | +0.11(+0.53%) |
Aug 22, 2011 | 21.13 | 21.13 | 21.05 | 21.06 | 123,740 | -0.04(-0.18%) |
Aug 19, 2011 | 21.01 | 21.15 | 20.95 | 21.10 | 219,503 | +0.06(+0.27%) |
Aug 18, 2011 | 21.12 | 21.12 | 21.01 | 21.04 | 370,235 | -0.25(-1.18%) |
Aug 17, 2011 | 21.31 | 21.33 | 21.25 | 21.29 | 329,159 | +0.10(+0.48%) |
Aug 16, 2011 | 21.20 | 21.26 | 21.16 | 21.19 | 141,216 | -0.07(-0.31%) |
Aug 15, 2011 | 21.15 | 21.26 | 21.15 | 21.26 | 108,060 | +0.15(+0.71%) |
Aug 12, 2011 | 21.11 | 21.14 | 21.03 | 21.11 | 156,948 | +0.08(+0.39%) |
Aug 11, 2011 | 20.90 | 21.07 | 20.90 | 21.02 | 925,313 | +0.08(+0.40%) |
Aug 10, 2011 | 21.12 | 21.12 | 20.89 | 20.94 | 268,546 | -0.19(-0.88%) |
Aug 09, 2011 | 21.34 | 21.13 | 20.59 | 21.13 | 440,301 | +0.14(+0.67%) |
Aug 08, 2011 | 21.17 | 21.21 | 20.96 | 20.99 | 599,913 | -0.47(-2.17%) |
Aug 05, 2011 | 21.41 | 21.46 | 21.26 | 21.45 | 555,605 | +0.13(+0.61%) |
Aug 04, 2011 | 21.53 | 21.53 | 21.31 | 21.32 | 331,558 | -0.35(-1.63%) |
Aug 03, 2011 | 21.68 | 21.69 | 21.58 | 21.68 | 247,405 | +0.03(+0.13%) |
Aug 02, 2011 | 21.75 | 21.75 | 21.64 | 21.65 | 286,493 | -0.14(-0.64%) |
Aug 01, 2011 | 21.82 | 21.82 | 21.72 | 21.79 | 133,876 | +0.03(+0.13%) |
Jul 29, 2011 | 21.75 | 21.78 | 21.69 | 21.76 | 262,558 | +0.03(+0.13%) |
Jul 28, 2011 | 21.75 | 21.78 | 21.71 | 21.73 | 169,737 | -0.05(-0.21%) |
Jul 27, 2011 | 21.81 | 21.83 | 21.74 | 21.78 | 176,420 | -0.07(-0.30%) |
Jul 26, 2011 | 21.76 | 21.85 | 21.76 | 21.84 | 192,492 | +0.15(+0.69%) |
Jul 25, 2011 | 21.66 | 21.71 | 21.59 | 21.69 | 159,191 | +0.01(+0.04%) |
Jul 22, 2011 | 21.70 | 21.70 | 21.68 | 21.68 | 180,874 | +0.02(+0.09%) |
Jul 21, 2011 | 21.67 | 21.72 | 21.62 | 21.67 | 130,495 | +0.07(+0.34%) |
Jul 20, 2011 | 21.61 | 21.63 | 21.58 | 21.59 | 286,210 | +0.04(+0.17%) |
Jul 19, 2011 | 21.54 | 21.59 | 21.53 | 21.55 | 64,107 | +0.07(+0.30%) |
Jul 18, 2011 | 21.46 | 21.50 | 21.41 | 21.49 | 157,875 | -0.08(-0.39%) |
Jul 15, 2011 | 21.55 | 21.57 | 21.52 | 21.57 | 274,251 | +0.02(+0.09%) |
Jul 14, 2011 | 21.57 | 21.64 | 21.53 | 21.55 | 268,261 | -0.02(-0.09%) |
Jul 13, 2011 | 21.54 | 21.64 | 21.48 | 21.57 | 763,346 | +0.11(+0.52%) |
Jul 12, 2011 | 21.44 | 21.48 | 21.40 | 21.46 | 172,358 | -0.07(-0.30%) |
Jul 11, 2011 | 21.63 | 21.63 | 21.51 | 21.53 | 147,988 | -0.23(-1.07%) |
Jul 08, 2011 | 21.77 | 21.79 | 21.71 | 21.76 | 169,658 | -0.05(-0.21%) |
Jul 07, 2011 | 21.71 | 21.81 | 21.68 | 21.81 | 297,955 | +0.13(+0.60%) |
Jul 06, 2011 | 21.63 | 21.68 | 21.62 | 21.68 | 194,134 | +0.01(+0.04%) |
Jul 05, 2011 | 21.73 | 21.75 | 21.66 | 21.67 | 173,815 | -0.10(-0.47%) |
Jul 01, 2011 | 21.71 | 21.79 | 21.69 | 21.77 | 184,396 | +0.09(+0.43%) |
Jun 30, 2011 | 21.60 | 21.68 | 21.60 | 21.68 | 174,525 | +0.09(+0.43%) |
Jun 29, 2011 | 21.49 | 21.58 | 21.41 | 21.58 | 399,657 | +0.16(+0.74%) |
Jun 28, 2011 | 21.37 | 21.42 | 21.37 | 21.42 | 53,063 | +0.06(+0.26%) |
Jun 27, 2011 | 21.31 | 21.37 | 21.30 | 21.37 | 76,836 | +0.04(+0.17%) |
Jun 24, 2011 | 21.41 | 21.41 | 21.33 | 21.33 | 171,417 | -0.07(-0.35%) |
Jun 23, 2011 | 21.37 | 21.41 | 21.31 | 21.41 | 113,534 | -0.10(-0.48%) |
Jun 22, 2011 | 21.48 | 21.55 | 21.48 | 21.51 | 83,785 | +0.01(+0.04%) |
Jun 21, 2011 | 21.50 | 21.52 | 21.45 | 21.50 | 133,802 | +0.07(+0.35%) |
Jun 20, 2011 | 21.40 | 21.43 | 21.40 | 21.42 | 144,917 | +0.01(+0.04%) |
Jun 17, 2011 | 21.38 | 21.45 | 21.38 | 21.41 | 248,932 | +0.09(+0.44%) |
Jun 16, 2011 | 21.33 | 21.35 | 21.27 | 21.32 | 139,932 | -0.10(-0.48%) |
Jun 15, 2011 | 21.53 | 21.53 | 21.41 | 21.42 | 103,545 | -0.18(-0.82%) |
Jun 14, 2011 | 21.60 | 21.63 | 21.55 | 21.60 | 121,896 | +0.09(+0.40%) |
Jun 13, 2011 | 21.51 | 21.55 | 21.47 | 21.51 | 105,899 | +0.02(+0.07%) |
Jun 10, 2011 | 21.61 | 21.61 | 21.48 | 21.50 | 739,324 | -0.14(-0.65%) |
Jun 09, 2011 | 21.61 | 21.67 | 21.58 | 21.64 | 114,727 | -0.02(-0.09%) |
Jun 08, 2011 | 21.64 | 21.70 | 21.61 | 21.66 | 392,585 | -0.06(-0.26%) |
Jun 07, 2011 | 21.68 | 21.75 | 21.68 | 21.71 | 166,775 | +0.07(+0.30%) |
Jun 06, 2011 | 21.68 | 21.72 | 21.63 | 21.65 | 133,929 | -0.07(-0.34%) |