Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.87 | 24.05 | 23.87 | 23.97 | 4,905 | +0.42(+1.78%) |
Aug 30, 2011 | 23.31 | 23.55 | 23.28 | 23.55 | 29,692 | -0.11(-0.48%) |
Aug 29, 2011 | 23.64 | 23.66 | 23.54 | 23.66 | 2,831 | +0.63(+2.72%) |
Aug 26, 2011 | 22.89 | 23.20 | 22.89 | 23.04 | 1,305 | +0.21(+0.93%) |
Aug 25, 2011 | 23.24 | 23.29 | 22.82 | 22.82 | 2,283 | -0.32(-1.37%) |
Aug 24, 2011 | 23.15 | 23.31 | 23.07 | 23.14 | 2,261 | +0.10(+0.44%) |
Aug 23, 2011 | 22.87 | 23.04 | 22.87 | 23.04 | 4,136 | +0.52(+2.29%) |
Aug 22, 2011 | 22.64 | 22.67 | 22.53 | 22.53 | 662 | +0.32(+1.46%) |
Aug 19, 2011 | 22.19 | 22.22 | 22.17 | 22.20 | 3,870 | -0.25(-1.13%) |
Aug 18, 2011 | 22.65 | 22.73 | 22.39 | 22.46 | 7,452 | -1.20(-5.08%) |
Aug 17, 2011 | 23.66 | 23.67 | 23.66 | 23.66 | 1,346 | +0.09(+0.38%) |
Aug 16, 2011 | 23.66 | 23.86 | 23.33 | 23.57 | 48,076 | -0.48(-1.99%) |
Aug 15, 2011 | 23.85 | 24.05 | 23.85 | 24.05 | 2,090 | +0.53(+2.27%) |
Aug 12, 2011 | 23.38 | 23.58 | 23.26 | 23.51 | 7,131 | +0.45(+1.96%) |
Aug 11, 2011 | 22.33 | 23.09 | 22.33 | 23.06 | 5,945 | +0.76(+3.42%) |
Aug 10, 2011 | 22.61 | 22.61 | 21.93 | 22.30 | 12,060 | -0.43(-1.90%) |
Aug 09, 2011 | 23.03 | 22.73 | 21.83 | 22.73 | 10,900 | +1.38(+6.46%) |
Aug 08, 2011 | 22.24 | 22.57 | 21.35 | 21.35 | 58,929 | -2.06(-8.80%) |
Aug 05, 2011 | 23.49 | 23.81 | 22.70 | 23.41 | 16,199 | +0.66(+2.91%) |
Aug 04, 2011 | 23.67 | 23.70 | 22.75 | 22.75 | 64,664 | -2.05(-8.26%) |
Aug 03, 2011 | 24.69 | 24.80 | 24.31 | 24.80 | 4,514 | +0.11(+0.46%) |
Aug 02, 2011 | 25.17 | 25.25 | 24.64 | 24.68 | 10,845 | -0.95(-3.72%) |
Aug 01, 2011 | 25.42 | 25.65 | 25.41 | 25.63 | 30,573 | -0.42(-1.61%) |
Jul 29, 2011 | 26.02 | 26.13 | 25.96 | 26.05 | 3,897 | +0.01(+0.02%) |
Jul 28, 2011 | 26.05 | 26.17 | 26.05 | 26.05 | 4,404 | -0.05(-0.17%) |
Jul 27, 2011 | 26.24 | 26.30 | 25.99 | 26.09 | 4,622 | -0.60(-2.26%) |
Jul 26, 2011 | 26.62 | 26.70 | 26.62 | 26.70 | 3,097 | +0.27(+1.01%) |
Jul 25, 2011 | 26.58 | 26.68 | 26.43 | 26.43 | 25,584 | -0.38(-1.43%) |
Jul 22, 2011 | 26.75 | 26.81 | 26.75 | 26.81 | 7,894 | +0.10(+0.36%) |
Jul 21, 2011 | 26.51 | 26.72 | 26.51 | 26.72 | 9,654 | +0.67(+2.56%) |
Jul 20, 2011 | 25.97 | 26.05 | 25.97 | 26.05 | 5,925 | +0.31(+1.21%) |
Jul 19, 2011 | 25.76 | 25.76 | 25.63 | 25.74 | 4,660 | +0.39(+1.53%) |
Jul 18, 2011 | 25.55 | 25.55 | 25.24 | 25.35 | 5,251 | -0.62(-2.40%) |
Jul 15, 2011 | 26.00 | 26.00 | 25.89 | 25.97 | 2,590 | +0.00(+0.00%) |
Jul 14, 2011 | 26.23 | 26.23 | 25.97 | 25.97 | 1,384 | -0.26(-0.99%) |
Jul 13, 2011 | 26.05 | 26.38 | 26.01 | 26.23 | 2,581 | +0.37(+1.43%) |
Jul 12, 2011 | 26.07 | 26.15 | 25.84 | 25.86 | 15,456 | -0.20(-0.76%) |
Jul 11, 2011 | 26.23 | 26.29 | 26.05 | 26.06 | 2,038 | -1.13(-4.14%) |
Jul 08, 2011 | 27.27 | 27.27 | 27.02 | 27.19 | 2,736 | -0.29(-1.04%) |
Jul 07, 2011 | 27.38 | 27.56 | 27.38 | 27.47 | 14,530 | +0.26(+0.96%) |
Jul 06, 2011 | 27.05 | 27.26 | 27.05 | 27.21 | 6,359 | -0.22(-0.81%) |
Jul 05, 2011 | 27.59 | 27.73 | 27.43 | 27.43 | 42,131 | -0.25(-0.92%) |
Jul 01, 2011 | 27.47 | 27.72 | 27.47 | 27.69 | 7,375 | +0.25(+0.93%) |
Jun 30, 2011 | 27.54 | 27.54 | 27.43 | 27.43 | 714 | +0.57(+2.13%) |
Jun 29, 2011 | 26.85 | 26.86 | 26.78 | 26.86 | 3,040 | +0.41(+1.56%) |
Jun 28, 2011 | 26.31 | 26.45 | 26.18 | 26.45 | 3,103 | +0.11(+0.43%) |
Jun 27, 2011 | 25.87 | 26.37 | 25.87 | 26.33 | 7,442 | +0.38(+1.47%) |
Jun 24, 2011 | 26.12 | 26.12 | 25.90 | 25.95 | 3,376 | -0.36(-1.36%) |
Jun 23, 2011 | 26.12 | 26.31 | 25.81 | 26.31 | 6,005 | -0.59(-2.19%) |
Jun 22, 2011 | 26.87 | 26.94 | 26.73 | 26.90 | 5,479 | -0.00(-0.01%) |
Jun 21, 2011 | 26.62 | 26.98 | 26.62 | 26.90 | 2,963 | +0.34(+1.26%) |
Jun 20, 2011 | 26.57 | 26.57 | 26.57 | 26.57 | 2,681 | -0.13(-0.47%) |
Jun 17, 2011 | 26.90 | 26.90 | 26.69 | 26.69 | 10,665 | +0.12(+0.44%) |
Jun 16, 2011 | 26.54 | 26.67 | 26.54 | 26.58 | 8,299 | -0.20(-0.76%) |
Jun 15, 2011 | 27.32 | 27.32 | 26.74 | 26.78 | 22,014 | -1.00(-3.58%) |
Jun 14, 2011 | 27.74 | 27.89 | 27.74 | 27.78 | 3,482 | +0.24(+0.87%) |
Jun 13, 2011 | 27.49 | 27.73 | 27.41 | 27.54 | 18,602 | +0.02(+0.06%) |
Jun 10, 2011 | 27.97 | 27.97 | 27.48 | 27.52 | 2,473 | -0.78(-2.76%) |
Jun 09, 2011 | 28.05 | 28.30 | 28.00 | 28.30 | 4,467 | +0.20(+0.71%) |
Jun 08, 2011 | 28.10 | 28.10 | 28.10 | 28.10 | 2,566 | -0.37(-1.32%) |
Jun 07, 2011 | 28.74 | 28.76 | 28.48 | 28.48 | 2,844 | +0.14(+0.50%) |
Jun 06, 2011 | 28.60 | 28.68 | 28.33 | 28.33 | 9,759 | -0.27(-0.95%) |