Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.96 | 20.16 | 19.83 | 20.02 | 1,043,251 | +0.20(+1.01%) |
Aug 30, 2011 | 19.77 | 19.95 | 19.52 | 19.82 | 1,999,755 | -0.07(-0.34%) |
Aug 29, 2011 | 19.47 | 19.91 | 19.46 | 19.89 | 1,140,156 | +0.76(+3.97%) |
Aug 26, 2011 | 18.74 | 19.27 | 18.47 | 19.13 | 1,486,413 | +0.19(+1.00%) |
Aug 25, 2011 | 19.63 | 19.88 | 18.73 | 18.94 | 1,830,328 | -0.16(-0.82%) |
Aug 24, 2011 | 18.60 | 19.12 | 18.55 | 19.10 | 1,398,572 | +0.47(+2.50%) |
Aug 23, 2011 | 18.10 | 18.63 | 17.84 | 18.63 | 2,009,028 | +0.59(+3.30%) |
Aug 22, 2011 | 18.71 | 18.71 | 18.00 | 18.03 | 2,007,107 | -0.16(-0.91%) |
Aug 19, 2011 | 18.24 | 18.83 | 18.17 | 18.20 | 2,242,810 | -0.37(-1.97%) |
Aug 18, 2011 | 18.84 | 18.85 | 18.41 | 18.57 | 1,972,233 | -0.94(-4.82%) |
Aug 17, 2011 | 19.57 | 19.76 | 19.38 | 19.51 | 551,721 | +0.07(+0.37%) |
Aug 16, 2011 | 19.45 | 19.71 | 19.27 | 19.43 | 1,305,041 | -0.32(-1.61%) |
Aug 15, 2011 | 19.40 | 19.75 | 19.38 | 19.75 | 729,089 | +0.61(+3.19%) |
Aug 12, 2011 | 19.68 | 19.87 | 19.04 | 19.14 | 2,903,623 | -0.17(-0.87%) |
Aug 11, 2011 | 18.53 | 19.62 | 18.38 | 19.31 | 1,714,779 | +1.02(+5.61%) |
Aug 10, 2011 | 19.06 | 19.13 | 18.24 | 18.28 | 3,295,086 | -1.18(-6.05%) |
Aug 09, 2011 | 20.08 | 19.46 | 17.95 | 19.46 | 2,217,237 | +1.38(+7.65%) |
Aug 08, 2011 | 19.32 | 19.67 | 17.98 | 18.08 | 4,278,032 | -1.90(-9.50%) |
Aug 05, 2011 | 20.51 | 20.63 | 19.57 | 19.98 | 2,760,959 | -0.38(-1.86%) |
Aug 04, 2011 | 21.17 | 21.19 | 20.32 | 20.35 | 2,047,842 | -1.05(-4.92%) |
Aug 03, 2011 | 21.31 | 21.42 | 20.93 | 21.41 | 2,061,111 | +0.16(+0.74%) |
Aug 02, 2011 | 21.70 | 21.78 | 21.25 | 21.25 | 1,268,401 | -0.59(-2.72%) |
Aug 01, 2011 | 22.24 | 22.24 | 21.70 | 21.84 | 1,138,140 | -0.07(-0.31%) |
Jul 29, 2011 | 21.76 | 22.10 | 21.64 | 21.91 | 1,039,596 | -0.07(-0.31%) |
Jul 28, 2011 | 22.02 | 22.23 | 21.93 | 21.98 | 731,662 | -0.01(-0.04%) |
Jul 27, 2011 | 22.41 | 22.41 | 21.95 | 21.99 | 963,044 | -0.53(-2.36%) |
Jul 26, 2011 | 22.52 | 22.64 | 22.41 | 22.52 | 514,842 | -0.01(-0.05%) |
Jul 25, 2011 | 22.48 | 22.63 | 22.38 | 22.53 | 645,182 | -0.17(-0.76%) |
Jul 22, 2011 | 22.76 | 22.77 | 22.67 | 22.71 | 404,396 | -0.03(-0.14%) |
Jul 21, 2011 | 22.47 | 22.81 | 22.47 | 22.74 | 1,267,786 | +0.45(+2.00%) |
Jul 20, 2011 | 22.19 | 22.37 | 22.16 | 22.29 | 603,767 | +0.22(+0.98%) |
Jul 19, 2011 | 21.87 | 22.11 | 21.82 | 22.07 | 618,193 | +0.27(+1.24%) |
Jul 18, 2011 | 21.98 | 22.00 | 21.58 | 21.80 | 869,640 | -0.28(-1.27%) |
Jul 15, 2011 | 22.24 | 22.28 | 21.92 | 22.09 | 973,456 | -0.01(-0.05%) |
Jul 14, 2011 | 22.47 | 22.47 | 22.08 | 22.10 | 1,120,441 | -0.20(-0.88%) |
Jul 13, 2011 | 22.40 | 22.58 | 22.27 | 22.30 | 712,579 | +0.03(+0.13%) |
Jul 12, 2011 | 22.24 | 22.56 | 22.23 | 22.27 | 622,865 | -0.05(-0.23%) |
Jul 11, 2011 | 22.60 | 22.64 | 22.26 | 22.32 | 1,219,298 | -0.61(-2.66%) |
Jul 08, 2011 | 22.85 | 22.93 | 22.79 | 22.93 | 855,145 | -0.25(-1.08%) |
Jul 07, 2011 | 23.07 | 23.24 | 23.07 | 23.18 | 644,680 | +0.35(+1.51%) |
Jul 06, 2011 | 22.77 | 22.86 | 22.66 | 22.83 | 903,014 | -0.07(-0.30%) |
Jul 05, 2011 | 23.00 | 23.01 | 22.79 | 22.90 | 659,973 | -0.14(-0.63%) |
Jul 01, 2011 | 22.66 | 23.09 | 22.63 | 23.05 | 725,308 | +0.40(+1.77%) |
Jun 30, 2011 | 22.64 | 22.72 | 22.49 | 22.64 | 605,579 | +0.05(+0.23%) |
Jun 29, 2011 | 22.28 | 22.60 | 22.22 | 22.59 | 1,077,319 | +0.51(+2.33%) |
Jun 28, 2011 | 22.06 | 22.08 | 21.94 | 22.08 | 551,960 | +0.10(+0.48%) |
Jun 27, 2011 | 21.73 | 22.02 | 21.73 | 21.97 | 827,260 | +0.22(+1.00%) |
Jun 24, 2011 | 21.93 | 21.96 | 21.68 | 21.76 | 538,294 | -0.14(-0.66%) |
Jun 23, 2011 | 21.88 | 21.95 | 21.65 | 21.90 | 1,316,814 | -0.22(-0.98%) |
Jun 22, 2011 | 22.14 | 22.38 | 22.10 | 22.12 | 698,314 | -0.12(-0.54%) |
Jun 21, 2011 | 22.08 | 22.28 | 21.97 | 22.24 | 1,161,168 | +0.28(+1.26%) |
Jun 20, 2011 | 21.94 | 21.99 | 21.90 | 21.96 | 742,148 | +0.01(+0.05%) |
Jun 17, 2011 | 22.00 | 22.03 | 21.84 | 21.95 | 919,824 | +0.18(+0.81%) |
Jun 16, 2011 | 21.65 | 21.91 | 21.56 | 21.77 | 1,903,691 | +0.10(+0.46%) |
Jun 15, 2011 | 21.91 | 21.99 | 21.56 | 21.67 | 2,177,715 | -0.45(-2.03%) |
Jun 14, 2011 | 22.16 | 22.26 | 22.09 | 22.12 | 1,239,923 | +0.16(+0.71%) |
Jun 13, 2011 | 21.88 | 22.02 | 21.75 | 21.96 | 881,990 | +0.19(+0.88%) |
Jun 10, 2011 | 21.85 | 21.96 | 21.52 | 21.77 | 2,390,834 | -0.20(-0.89%) |
Jun 09, 2011 | 21.85 | 22.06 | 21.76 | 21.97 | 779,525 | +0.18(+0.83%) |
Jun 08, 2011 | 21.92 | 22.05 | 21.76 | 21.79 | 911,793 | -0.20(-0.91%) |
Jun 07, 2011 | 22.13 | 22.21 | 21.99 | 21.99 | 982,993 | -0.01(-0.04%) |
Jun 06, 2011 | 22.29 | 22.33 | 21.96 | 22.00 | 1,096,856 | -0.40(-1.79%) |