Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.65 | 21.83 | 21.22 | 21.36 | 94,560 | -0.23(-1.06%) |
Aug 30, 2011 | 21.44 | 21.71 | 21.27 | 21.59 | 70,693 | +0.05(+0.22%) |
Aug 29, 2011 | 21.19 | 21.57 | 21.11 | 21.54 | 74,567 | +0.86(+4.13%) |
Aug 26, 2011 | 19.98 | 20.74 | 19.82 | 20.69 | 112,019 | +0.40(+1.97%) |
Aug 25, 2011 | 20.86 | 20.86 | 20.27 | 20.29 | 47,155 | -0.45(-2.15%) |
Aug 24, 2011 | 20.76 | 20.83 | 20.39 | 20.73 | 104,658 | -0.09(-0.45%) |
Aug 23, 2011 | 20.01 | 20.83 | 20.01 | 20.83 | 46,340 | +1.21(+6.16%) |
Aug 22, 2011 | 20.16 | 20.16 | 19.55 | 19.62 | 38,276 | +0.07(+0.38%) |
Aug 19, 2011 | 19.76 | 20.27 | 19.50 | 19.54 | 172,063 | -0.35(-1.75%) |
Aug 18, 2011 | 20.72 | 20.72 | 19.76 | 19.89 | 76,982 | -1.39(-6.53%) |
Aug 17, 2011 | 21.43 | 21.74 | 21.11 | 21.28 | 17,870 | -0.14(-0.66%) |
Aug 16, 2011 | 21.71 | 21.78 | 21.25 | 21.43 | 17,530 | -0.57(-2.59%) |
Aug 15, 2011 | 21.53 | 21.99 | 21.53 | 21.99 | 83,407 | +0.61(+2.85%) |
Aug 12, 2011 | 21.65 | 21.81 | 21.23 | 21.39 | 52,906 | -0.05(-0.22%) |
Aug 11, 2011 | 20.45 | 21.72 | 20.45 | 21.43 | 63,472 | +1.15(+5.69%) |
Aug 10, 2011 | 20.20 | 21.03 | 20.03 | 20.28 | 100,952 | -0.44(-2.11%) |
Aug 09, 2011 | 20.43 | 20.72 | 19.39 | 20.72 | 153,494 | +0.84(+4.21%) |
Aug 08, 2011 | 20.43 | 20.87 | 19.84 | 19.88 | 343,094 | -1.34(-6.33%) |
Aug 05, 2011 | 22.13 | 22.13 | 20.65 | 21.22 | 62,635 | -0.69(-3.16%) |
Aug 04, 2011 | 22.96 | 23.19 | 21.91 | 21.92 | 653,799 | -1.61(-6.86%) |
Aug 03, 2011 | 23.19 | 23.56 | 22.84 | 23.53 | 180,424 | +0.33(+1.44%) |
Aug 02, 2011 | 23.71 | 23.92 | 23.17 | 23.19 | 43,907 | -0.67(-2.82%) |
Aug 01, 2011 | 24.35 | 24.55 | 23.58 | 23.87 | 153,866 | -0.21(-0.87%) |
Jul 29, 2011 | 24.06 | 24.31 | 23.84 | 24.08 | 132,539 | -0.24(-0.98%) |
Jul 28, 2011 | 24.41 | 24.76 | 24.18 | 24.31 | 441,136 | -0.14(-0.59%) |
Jul 27, 2011 | 25.27 | 25.27 | 24.39 | 24.46 | 162,048 | -0.94(-3.72%) |
Jul 26, 2011 | 25.32 | 25.77 | 25.32 | 25.40 | 19,345 | +0.13(+0.53%) |
Jul 25, 2011 | 25.46 | 25.53 | 25.23 | 25.27 | 29,577 | -0.58(-2.25%) |
Jul 22, 2011 | 25.81 | 25.92 | 25.81 | 25.85 | 27,869 | +0.78(+3.12%) |
Jul 21, 2011 | 25.02 | 25.09 | 24.70 | 25.07 | 42,522 | +0.07(+0.30%) |
Jul 20, 2011 | 25.23 | 25.31 | 24.83 | 24.99 | 33,255 | -0.07(-0.30%) |
Jul 19, 2011 | 24.69 | 25.12 | 24.69 | 25.07 | 42,535 | +0.81(+3.33%) |
Jul 18, 2011 | 24.60 | 24.66 | 24.05 | 24.26 | 319,569 | -0.50(-2.03%) |
Jul 15, 2011 | 24.78 | 24.79 | 24.45 | 24.76 | 24,329 | +0.10(+0.40%) |
Jul 14, 2011 | 24.97 | 25.32 | 24.57 | 24.66 | 173,764 | -0.29(-1.16%) |
Jul 13, 2011 | 25.00 | 25.35 | 24.89 | 24.95 | 295,254 | +0.06(+0.22%) |
Jul 12, 2011 | 25.67 | 25.67 | 24.84 | 24.90 | 286,762 | -0.98(-3.79%) |
Jul 11, 2011 | 26.11 | 26.38 | 25.81 | 25.88 | 204,886 | -0.58(-2.20%) |
Jul 08, 2011 | 26.53 | 26.53 | 26.24 | 26.46 | 45,337 | -0.37(-1.37%) |
Jul 07, 2011 | 26.53 | 26.93 | 26.47 | 26.83 | 143,705 | +0.57(+2.16%) |
Jul 06, 2011 | 26.33 | 26.37 | 26.04 | 26.26 | 138,669 | -0.11(-0.42%) |
Jul 05, 2011 | 26.51 | 26.52 | 26.25 | 26.37 | 30,605 | -0.16(-0.60%) |
Jul 01, 2011 | 26.06 | 26.58 | 25.95 | 26.53 | 30,076 | +0.49(+1.89%) |
Jun 30, 2011 | 25.57 | 26.13 | 25.57 | 26.04 | 70,198 | +0.54(+2.12%) |
Jun 29, 2011 | 25.62 | 25.66 | 25.31 | 25.50 | 28,996 | -0.01(-0.05%) |
Jun 28, 2011 | 25.11 | 25.51 | 25.11 | 25.51 | 63,509 | +0.46(+1.82%) |
Jun 27, 2011 | 24.85 | 25.15 | 24.82 | 25.05 | 89,191 | +0.18(+0.71%) |
Jun 24, 2011 | 25.17 | 25.24 | 24.84 | 24.88 | 136,314 | -0.40(-1.56%) |
Jun 23, 2011 | 24.55 | 25.27 | 24.36 | 25.27 | 45,451 | +0.47(+1.91%) |
Jun 22, 2011 | 24.83 | 25.02 | 24.80 | 24.80 | 24,490 | -0.09(-0.37%) |
Jun 21, 2011 | 24.38 | 24.93 | 24.28 | 24.89 | 65,700 | +0.70(+2.88%) |
Jun 20, 2011 | 24.25 | 24.26 | 24.15 | 24.19 | 42,246 | -0.02(-0.08%) |
Jun 17, 2011 | 24.59 | 24.64 | 24.13 | 24.21 | 237,557 | -0.22(-0.92%) |
Jun 16, 2011 | 24.81 | 24.84 | 24.23 | 24.44 | 72,198 | -0.42(-1.68%) |
Jun 15, 2011 | 25.20 | 25.29 | 24.77 | 24.85 | 834,489 | -0.58(-2.27%) |
Jun 14, 2011 | 25.15 | 25.57 | 25.15 | 25.43 | 177,066 | +0.48(+1.92%) |
Jun 13, 2011 | 25.41 | 25.41 | 24.83 | 24.95 | 729,122 | -0.36(-1.43%) |
Jun 10, 2011 | 25.58 | 25.58 | 25.09 | 25.31 | 71,387 | -0.42(-1.62%) |
Jun 09, 2011 | 25.67 | 25.90 | 25.62 | 25.73 | 94,662 | +0.07(+0.25%) |
Jun 08, 2011 | 26.14 | 26.14 | 25.59 | 25.67 | 73,042 | -0.54(-2.06%) |
Jun 07, 2011 | 26.10 | 26.47 | 26.10 | 26.21 | 158,821 | +0.18(+0.70%) |
Jun 06, 2011 | 26.20 | 26.32 | 26.00 | 26.02 | 88,224 | -0.24(-0.90%) |