Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.99 | 23.50 | 22.80 | 23.24 | 601,905 | +0.01(+0.05%) |
Aug 30, 2011 | 23.26 | 23.55 | 22.81 | 23.23 | 593,436 | -0.17(-0.75%) |
Aug 29, 2011 | 22.99 | 23.52 | 22.93 | 23.41 | 295,473 | +0.66(+2.91%) |
Aug 26, 2011 | 22.02 | 22.78 | 21.86 | 22.74 | 412,122 | +0.63(+2.84%) |
Aug 25, 2011 | 22.36 | 22.63 | 22.05 | 22.11 | 659,748 | -0.10(-0.47%) |
Aug 24, 2011 | 22.08 | 22.83 | 21.93 | 22.22 | 880,382 | +0.05(+0.24%) |
Aug 23, 2011 | 21.61 | 22.24 | 21.32 | 22.17 | 602,792 | +0.69(+3.21%) |
Aug 22, 2011 | 20.99 | 21.69 | 20.81 | 21.48 | 1,038,469 | +1.01(+4.94%) |
Aug 19, 2011 | 20.12 | 21.08 | 20.06 | 20.47 | 587,876 | +0.03(+0.13%) |
Aug 18, 2011 | 20.63 | 20.75 | 20.22 | 20.44 | 1,018,621 | -0.68(-3.22%) |
Aug 17, 2011 | 22.09 | 22.24 | 21.01 | 21.12 | 1,054,002 | -0.83(-3.77%) |
Aug 16, 2011 | 22.32 | 22.32 | 21.91 | 21.95 | 1,243,332 | -0.65(-2.89%) |
Aug 15, 2011 | 22.67 | 22.74 | 22.06 | 22.60 | 962,393 | +0.06(+0.27%) |
Aug 12, 2011 | 21.40 | 22.76 | 20.90 | 22.54 | 1,377,215 | +1.34(+6.33%) |
Aug 11, 2011 | 19.95 | 21.54 | 19.60 | 21.20 | 660,767 | +1.29(+6.48%) |
Aug 10, 2011 | 20.33 | 20.82 | 19.91 | 19.91 | 1,151,924 | -1.06(-5.03%) |
Aug 09, 2011 | 20.06 | 20.99 | 19.45 | 20.96 | 1,074,083 | +1.25(+6.32%) |
Aug 08, 2011 | 20.06 | 20.51 | 19.33 | 19.72 | 1,449,302 | -0.96(-4.64%) |
Aug 05, 2011 | 20.96 | 21.15 | 20.16 | 20.68 | 777,795 | -0.04(-0.21%) |
Aug 04, 2011 | 21.02 | 21.27 | 20.69 | 20.72 | 920,799 | -0.61(-2.86%) |
Aug 03, 2011 | 21.30 | 21.50 | 20.86 | 21.33 | 854,550 | +0.06(+0.29%) |
Aug 02, 2011 | 21.90 | 22.26 | 21.25 | 21.27 | 518,608 | -0.74(-3.37%) |
Aug 01, 2011 | 22.25 | 22.25 | 21.65 | 22.01 | 771,109 | +0.03(+0.12%) |
Jul 29, 2011 | 21.82 | 22.42 | 21.53 | 21.98 | 518,455 | -0.08(-0.36%) |
Jul 28, 2011 | 22.30 | 22.54 | 22.00 | 22.06 | 668,993 | -0.17(-0.78%) |
Jul 27, 2011 | 22.32 | 22.44 | 21.85 | 22.24 | 808,357 | -0.12(-0.55%) |
Jul 26, 2011 | 22.70 | 23.72 | 22.18 | 22.36 | 1,044,198 | -0.36(-1.57%) |
Jul 25, 2011 | 22.48 | 23.20 | 22.48 | 22.72 | 1,045,754 | -0.14(-0.61%) |
Jul 22, 2011 | 22.76 | 22.92 | 22.71 | 22.86 | 935,264 | -0.30(-1.28%) |
Jul 21, 2011 | 23.49 | 23.95 | 23.07 | 23.15 | 531,695 | -0.25(-1.08%) |
Jul 20, 2011 | 23.58 | 23.64 | 23.07 | 23.41 | 736,389 | -0.15(-0.63%) |
Jul 19, 2011 | 23.54 | 24.08 | 23.44 | 23.55 | 582,472 | +0.24(+1.05%) |
Jul 18, 2011 | 23.97 | 24.10 | 23.19 | 23.31 | 498,529 | -0.72(-3.01%) |
Jul 15, 2011 | 24.27 | 24.28 | 23.79 | 24.03 | 257,541 | -0.10(-0.40%) |
Jul 14, 2011 | 24.40 | 24.93 | 24.02 | 24.13 | 563,239 | -0.18(-0.75%) |
Jul 13, 2011 | 24.59 | 24.79 | 24.31 | 24.31 | 336,311 | -0.15(-0.61%) |
Jul 12, 2011 | 24.66 | 24.90 | 24.43 | 24.46 | 387,099 | -0.24(-0.95%) |
Jul 11, 2011 | 25.12 | 25.41 | 24.61 | 24.70 | 335,761 | -0.73(-2.88%) |
Jul 08, 2011 | 25.11 | 25.59 | 25.11 | 25.43 | 465,047 | +0.03(+0.10%) |
Jul 07, 2011 | 25.26 | 25.49 | 25.15 | 25.40 | 666,583 | +0.29(+1.15%) |
Jul 06, 2011 | 25.16 | 25.42 | 25.05 | 25.11 | 602,378 | +0.03(+0.10%) |
Jul 05, 2011 | 25.17 | 25.34 | 25.04 | 25.09 | 488,631 | -0.03(-0.14%) |
Jul 01, 2011 | 24.74 | 25.42 | 24.68 | 25.12 | 382,835 | +0.48(+1.95%) |
Jun 30, 2011 | 24.63 | 24.77 | 24.57 | 24.64 | 375,531 | +0.08(+0.32%) |
Jun 29, 2011 | 24.59 | 24.84 | 24.38 | 24.57 | 468,431 | +0.12(+0.50%) |
Jun 28, 2011 | 23.89 | 24.58 | 23.83 | 24.44 | 545,387 | +0.62(+2.60%) |
Jun 27, 2011 | 23.53 | 23.98 | 23.46 | 23.82 | 441,504 | +0.28(+1.19%) |
Jun 24, 2011 | 23.85 | 24.01 | 23.24 | 23.55 | 734,268 | -0.24(-1.03%) |
Jun 23, 2011 | 23.76 | 24.03 | 23.26 | 23.79 | 658,352 | -0.24(-1.02%) |
Jun 22, 2011 | 23.37 | 24.24 | 23.26 | 24.03 | 583,258 | +0.65(+2.76%) |
Jun 21, 2011 | 23.05 | 23.66 | 23.02 | 23.39 | 313,615 | +0.43(+1.86%) |
Jun 20, 2011 | 22.66 | 22.98 | 22.66 | 22.96 | 580,148 | +0.29(+1.27%) |
Jun 17, 2011 | 22.53 | 23.02 | 22.49 | 22.67 | 617,692 | +0.31(+1.36%) |
Jun 16, 2011 | 22.37 | 22.69 | 22.20 | 22.37 | 421,304 | -0.04(-0.19%) |
Jun 15, 2011 | 22.13 | 22.66 | 22.13 | 22.41 | 616,281 | +0.03(+0.12%) |
Jun 14, 2011 | 22.37 | 22.60 | 22.12 | 22.39 | 516,802 | +0.31(+1.42%) |
Jun 13, 2011 | 22.15 | 22.29 | 21.93 | 22.07 | 470,180 | -0.03(-0.12%) |
Jun 10, 2011 | 22.32 | 22.41 | 21.62 | 22.10 | 615,207 | -0.37(-1.63%) |
Jun 09, 2011 | 22.32 | 22.67 | 21.90 | 22.46 | 856,805 | +0.17(+0.78%) |
Jun 08, 2011 | 23.53 | 23.60 | 22.28 | 22.29 | 1,419,990 | -1.56(-6.54%) |
Jun 07, 2011 | 23.77 | 24.08 | 23.65 | 23.85 | 638,929 | +0.18(+0.77%) |
Jun 06, 2011 | 23.96 | 23.98 | 23.49 | 23.67 | 615,137 | -0.40(-1.67%) |