Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.24 | 21.53 | 21.11 | 21.29 | 597,926 | +0.12(+0.59%) |
Aug 30, 2011 | 21.06 | 21.31 | 20.86 | 21.16 | 240,062 | -0.05(-0.25%) |
Aug 29, 2011 | 20.43 | 21.22 | 20.43 | 21.22 | 323,438 | +1.03(+5.13%) |
Aug 26, 2011 | 19.88 | 20.31 | 19.61 | 20.18 | 258,783 | +0.17(+0.83%) |
Aug 25, 2011 | 20.60 | 20.73 | 19.83 | 20.02 | 189,095 | -0.44(-2.16%) |
Aug 24, 2011 | 20.16 | 20.58 | 20.12 | 20.46 | 288,958 | +0.22(+1.06%) |
Aug 23, 2011 | 19.61 | 20.28 | 19.50 | 20.24 | 483,327 | +0.67(+3.41%) |
Aug 22, 2011 | 19.95 | 20.06 | 19.51 | 19.57 | 336,011 | +0.08(+0.41%) |
Aug 19, 2011 | 19.34 | 19.85 | 19.34 | 19.49 | 297,971 | -0.11(-0.55%) |
Aug 18, 2011 | 19.84 | 20.04 | 19.46 | 19.60 | 481,209 | -0.73(-3.58%) |
Aug 17, 2011 | 20.31 | 20.52 | 20.23 | 20.33 | 262,645 | +0.10(+0.51%) |
Aug 16, 2011 | 20.18 | 20.50 | 19.99 | 20.23 | 697,708 | -0.17(-0.82%) |
Aug 15, 2011 | 20.11 | 20.51 | 20.04 | 20.39 | 519,426 | +0.37(+1.86%) |
Aug 12, 2011 | 20.45 | 20.45 | 19.89 | 20.02 | 407,318 | -0.31(-1.51%) |
Aug 11, 2011 | 18.81 | 20.48 | 18.81 | 20.33 | 836,849 | +1.79(+9.65%) |
Aug 10, 2011 | 19.23 | 19.37 | 18.52 | 18.54 | 486,905 | -1.05(-5.34%) |
Aug 09, 2011 | 19.33 | 19.61 | 18.22 | 19.58 | 728,552 | +1.34(+7.35%) |
Aug 08, 2011 | 19.33 | 19.62 | 18.24 | 18.24 | 645,085 | -1.44(-7.33%) |
Aug 05, 2011 | 19.93 | 19.99 | 19.29 | 19.69 | 656,052 | -0.10(-0.52%) |
Aug 04, 2011 | 20.11 | 20.32 | 19.78 | 19.79 | 700,956 | -0.51(-2.50%) |
Aug 03, 2011 | 20.32 | 20.35 | 20.07 | 20.30 | 511,929 | -0.06(-0.29%) |
Aug 02, 2011 | 20.83 | 21.18 | 20.35 | 20.35 | 491,458 | -0.48(-2.33%) |
Aug 01, 2011 | 20.21 | 21.35 | 20.21 | 20.84 | 549,575 | +0.83(+4.15%) |
Jul 29, 2011 | 19.94 | 20.09 | 19.80 | 20.01 | 298,990 | -0.05(-0.27%) |
Jul 28, 2011 | 20.15 | 20.24 | 20.02 | 20.06 | 240,354 | -0.10(-0.51%) |
Jul 27, 2011 | 20.44 | 20.46 | 20.17 | 20.17 | 247,089 | -0.31(-1.50%) |
Jul 26, 2011 | 20.54 | 20.61 | 20.44 | 20.47 | 276,450 | -0.12(-0.58%) |
Jul 25, 2011 | 20.67 | 20.79 | 20.54 | 20.59 | 166,611 | -0.26(-1.24%) |
Jul 22, 2011 | 20.82 | 20.86 | 20.81 | 20.85 | 124,669 | -0.13(-0.64%) |
Jul 21, 2011 | 20.79 | 21.02 | 20.73 | 20.99 | 217,656 | +0.28(+1.35%) |
Jul 20, 2011 | 20.62 | 20.73 | 20.60 | 20.71 | 179,616 | +0.06(+0.29%) |
Jul 19, 2011 | 20.57 | 20.69 | 20.55 | 20.65 | 208,082 | +0.06(+0.31%) |
Jul 18, 2011 | 20.80 | 20.80 | 20.50 | 20.58 | 220,815 | -0.24(-1.14%) |
Jul 15, 2011 | 20.89 | 20.90 | 20.74 | 20.82 | 290,172 | -0.01(-0.05%) |
Jul 14, 2011 | 21.08 | 21.11 | 20.80 | 20.83 | 230,871 | -0.25(-1.20%) |
Jul 13, 2011 | 21.29 | 21.31 | 21.02 | 21.08 | 412,442 | -0.10(-0.48%) |
Jul 12, 2011 | 21.06 | 21.28 | 21.06 | 21.18 | 494,450 | +0.04(+0.18%) |
Jul 11, 2011 | 21.14 | 21.21 | 21.10 | 21.15 | 149,501 | -0.19(-0.91%) |
Jul 08, 2011 | 21.28 | 21.39 | 21.28 | 21.34 | 291,165 | -0.11(-0.53%) |
Jul 07, 2011 | 21.66 | 21.78 | 21.39 | 21.45 | 398,475 | -0.06(-0.28%) |
Jul 06, 2011 | 21.33 | 21.58 | 21.33 | 21.51 | 183,679 | +0.13(+0.60%) |
Jul 05, 2011 | 21.51 | 21.58 | 21.33 | 21.38 | 209,651 | -0.18(-0.85%) |
Jul 01, 2011 | 21.24 | 21.58 | 21.13 | 21.57 | 336,698 | +0.29(+1.37%) |
Jun 30, 2011 | 21.42 | 21.47 | 21.25 | 21.28 | 290,338 | -0.14(-0.65%) |
Jun 29, 2011 | 21.28 | 21.53 | 21.24 | 21.42 | 319,593 | +0.18(+0.86%) |
Jun 28, 2011 | 21.18 | 21.24 | 21.11 | 21.23 | 139,332 | +0.08(+0.38%) |
Jun 27, 2011 | 20.90 | 21.21 | 20.90 | 21.15 | 214,356 | +0.22(+1.06%) |
Jun 24, 2011 | 20.92 | 21.02 | 20.85 | 20.93 | 256,242 | -0.01(-0.05%) |
Jun 23, 2011 | 20.84 | 21.01 | 20.71 | 20.94 | 208,686 | -0.08(-0.36%) |
Jun 22, 2011 | 21.02 | 21.15 | 21.00 | 21.02 | 177,279 | -0.08(-0.38%) |
Jun 21, 2011 | 21.02 | 21.17 | 21.02 | 21.10 | 320,482 | +0.13(+0.62%) |
Jun 20, 2011 | 21.05 | 21.06 | 20.94 | 20.97 | 614,398 | -0.02(-0.10%) |
Jun 17, 2011 | 21.01 | 21.15 | 20.96 | 20.99 | 282,947 | +0.09(+0.41%) |
Jun 16, 2011 | 20.81 | 21.07 | 20.75 | 20.90 | 293,903 | +0.06(+0.31%) |
Jun 15, 2011 | 20.93 | 21.03 | 20.74 | 20.84 | 258,653 | -0.23(-1.07%) |
Jun 14, 2011 | 21.15 | 21.25 | 21.02 | 21.07 | 244,328 | +0.12(+0.59%) |
Jun 13, 2011 | 20.80 | 21.00 | 20.75 | 20.94 | 299,141 | +0.11(+0.53%) |
Jun 10, 2011 | 20.96 | 21.06 | 20.77 | 20.83 | 225,217 | -0.24(-1.13%) |
Jun 09, 2011 | 21.02 | 21.13 | 20.96 | 21.07 | 208,292 | +0.05(+0.25%) |
Jun 08, 2011 | 21.07 | 21.20 | 21.01 | 21.02 | 265,218 | -0.05(-0.23%) |
Jun 07, 2011 | 21.29 | 21.30 | 21.06 | 21.06 | 660,583 | -0.11(-0.53%) |
Jun 06, 2011 | 21.24 | 21.37 | 21.12 | 21.18 | 330,340 | -0.15(-0.70%) |