Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2011 | 21.72 | 21.71 | 21.71 | 21.71 | 5,385 | +0.14(+0.67%) |
Aug 29, 2011 | 21.35 | 21.56 | 21.22 | 21.56 | 2,858 | +0.35(+1.64%) |
Aug 26, 2011 | 21.33 | 21.33 | 21.22 | 21.22 | 1,056 | +0.11(+0.51%) |
Aug 25, 2011 | 21.27 | 21.30 | 21.11 | 21.11 | 5,109 | -0.33(-1.52%) |
Aug 24, 2011 | 21.19 | 21.43 | 21.19 | 21.43 | 2,347 | +0.15(+0.71%) |
Aug 23, 2011 | 21.54 | 21.54 | 21.28 | 21.28 | 1,726 | +0.44(+2.12%) |
Aug 22, 2011 | 21.01 | 21.01 | 20.84 | 20.84 | 959 | +0.42(+2.07%) |
Aug 19, 2011 | 20.59 | 20.67 | 20.35 | 20.42 | 12,076 | -0.25(-1.20%) |
Aug 18, 2011 | 20.71 | 20.75 | 20.67 | 20.67 | 15,043 | -0.82(-3.81%) |
Aug 16, 2011 | 21.68 | 21.48 | 21.48 | 21.48 | 1,795 | -0.47(-2.14%) |
Aug 15, 2011 | 21.83 | 22.16 | 21.83 | 21.95 | 8,661 | +0.41(+1.92%) |
Aug 12, 2011 | 21.46 | 21.58 | 21.46 | 21.54 | 4,713 | +0.38(+1.81%) |
Aug 11, 2011 | 20.46 | 21.40 | 20.40 | 21.16 | 5,290 | +0.71(+3.47%) |
Aug 10, 2011 | 20.41 | 20.71 | 20.13 | 20.45 | 12,743 | +0.42(+2.10%) |
Aug 09, 2011 | 20.03 | 20.03 | 20.03 | 20.03 | 276 | +0.41(+2.07%) |
Aug 08, 2011 | 20.04 | 20.05 | 19.49 | 19.62 | 169,001 | -1.67(-7.84%) |
Aug 05, 2011 | 21.74 | 21.74 | 20.44 | 21.29 | 2,438 | -0.16(-0.73%) |
Aug 04, 2011 | 22.45 | 22.45 | 21.35 | 21.45 | 9,714 | -1.40(-6.15%) |
Aug 03, 2011 | 22.93 | 22.93 | 22.85 | 22.85 | 1,155 | -0.15(-0.66%) |
Aug 02, 2011 | 23.11 | 23.11 | 23.00 | 23.00 | 1,545 | -0.53(-2.25%) |
Aug 01, 2011 | 24.24 | 24.24 | 23.18 | 23.53 | 10,318 | -0.20(-0.82%) |
Jul 29, 2011 | 23.92 | 23.92 | 23.67 | 23.73 | 9,287 | -0.03(-0.12%) |
Jul 28, 2011 | 23.76 | 23.76 | 23.76 | 23.76 | 2,378 | -0.15(-0.62%) |
Jul 27, 2011 | 24.06 | 24.06 | 23.91 | 23.91 | 752 | -0.59(-2.40%) |
Jul 25, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 276 | +0.13(+0.53%) |
Jul 22, 2011 | 24.37 | 24.53 | 24.32 | 24.37 | 1,630 | +0.64(+2.71%) |
Jul 20, 2011 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.29(+1.25%) |
Jul 19, 2011 | 23.33 | 23.56 | 23.33 | 23.43 | 2,832 | +0.28(+1.21%) |
Jul 18, 2011 | 23.27 | 23.29 | 23.15 | 23.15 | 8,563 | -0.60(-2.53%) |
Jul 15, 2011 | 23.81 | 23.81 | 23.75 | 23.75 | 966 | +0.22(+0.92%) |
Jul 14, 2011 | 23.95 | 23.95 | 23.53 | 23.53 | 2,075 | -0.09(-0.36%) |
Jul 13, 2011 | 23.43 | 23.92 | 23.43 | 23.62 | 3,198 | +0.23(+0.98%) |
Jul 12, 2011 | 23.41 | 23.41 | 23.33 | 23.39 | 2,049 | +0.04(+0.17%) |
Jul 11, 2011 | 23.74 | 23.74 | 23.35 | 23.35 | 9,078 | -1.04(-4.27%) |
Jul 08, 2011 | 24.44 | 24.45 | 24.25 | 24.40 | 5,880 | -0.35(-1.40%) |
Jul 07, 2011 | 24.60 | 24.74 | 24.60 | 24.74 | 600 | +0.08(+0.32%) |
Jul 06, 2011 | 24.63 | 24.66 | 24.63 | 24.66 | 1,296 | -0.33(-1.30%) |
Jul 05, 2011 | 25.19 | 25.19 | 24.99 | 24.99 | 3,344 | +0.16(+0.64%) |
Jul 01, 2011 | 24.67 | 24.83 | 24.67 | 24.83 | 483 | +0.04(+0.15%) |
Jun 30, 2011 | 24.71 | 24.81 | 24.64 | 24.79 | 3,433 | +0.44(+1.81%) |
Jun 29, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 290 | +0.43(+1.82%) |
Jun 28, 2011 | 23.80 | 23.94 | 23.80 | 23.92 | 671 | +0.14(+0.61%) |
Jun 27, 2011 | 23.35 | 23.77 | 23.32 | 23.77 | 73,330 | +0.33(+1.39%) |
Jun 24, 2011 | 23.56 | 23.61 | 23.37 | 23.45 | 1,053 | -0.37(-1.55%) |
Jun 23, 2011 | 23.60 | 23.82 | 23.51 | 23.82 | 14,818 | -0.33(-1.38%) |
Jun 22, 2011 | 24.32 | 24.39 | 24.15 | 24.15 | 28,462 | -0.21(-0.86%) |
Jun 21, 2011 | 24.20 | 24.37 | 24.20 | 24.36 | 44,039 | +0.50(+2.11%) |
Jun 20, 2011 | 23.86 | 23.86 | 23.81 | 23.86 | 678 | -0.16(-0.65%) |
Jun 17, 2011 | 24.01 | 24.01 | 24.01 | 24.01 | 141 | +0.16(+0.65%) |
Jun 16, 2011 | 23.86 | 23.86 | 23.86 | 23.86 | 494 | -0.28(-1.17%) |
Jun 15, 2011 | 24.42 | 24.43 | 24.00 | 24.14 | 5,491 | -0.61(-2.46%) |
Jun 14, 2011 | 24.76 | 24.83 | 24.74 | 24.75 | 165,983 | +0.34(+1.39%) |
Jun 13, 2011 | 24.54 | 24.54 | 24.27 | 24.41 | 5,225 | -0.01(-0.06%) |
Jun 10, 2011 | 24.42 | 24.42 | 24.42 | 24.42 | 819 | -0.41(-1.65%) |
Jun 09, 2011 | 24.51 | 24.83 | 24.51 | 24.83 | 2,549 | +0.38(+1.53%) |
Jun 08, 2011 | 24.69 | 24.69 | 24.46 | 24.46 | 2,739 | -0.47(-1.90%) |
Jun 07, 2011 | 24.93 | 25.08 | 24.93 | 24.93 | 1,790 | +0.29(+1.17%) |
Jun 06, 2011 | 24.94 | 25.01 | 24.64 | 24.64 | 1,793 | -0.23(-0.93%) |