Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.38 | 23.43 | 23.30 | 23.34 | 34,357 | +0.05(+0.20%) |
Aug 30, 2011 | 23.23 | 23.29 | 23.16 | 23.29 | 13,797 | +0.05(+0.23%) |
Aug 29, 2011 | 23.11 | 23.69 | 23.11 | 23.23 | 141,888 | +0.24(+1.05%) |
Aug 26, 2011 | 22.84 | 23.02 | 22.74 | 22.99 | 27,378 | +0.15(+0.65%) |
Aug 25, 2011 | 23.06 | 23.06 | 22.84 | 22.84 | 17,127 | -0.12(-0.54%) |
Aug 24, 2011 | 22.91 | 23.03 | 22.91 | 22.97 | 15,870 | -0.03(-0.14%) |
Aug 23, 2011 | 22.81 | 23.00 | 22.75 | 23.00 | 82,852 | +0.26(+1.13%) |
Aug 22, 2011 | 22.84 | 22.88 | 22.74 | 22.74 | 8,863 | -0.02(-0.10%) |
Aug 19, 2011 | 22.77 | 22.95 | 22.72 | 22.77 | 18,589 | -0.09(-0.38%) |
Aug 18, 2011 | 23.07 | 23.07 | 22.85 | 22.85 | 16,727 | -0.39(-1.68%) |
Aug 17, 2011 | 23.26 | 23.34 | 23.20 | 23.24 | 45,525 | +0.02(+0.07%) |
Aug 16, 2011 | 23.20 | 23.27 | 23.17 | 23.23 | 31,976 | -0.09(-0.37%) |
Aug 15, 2011 | 23.22 | 23.31 | 23.22 | 23.31 | 194,715 | +0.21(+0.91%) |
Aug 12, 2011 | 23.15 | 23.18 | 23.05 | 23.10 | 20,768 | +0.12(+0.51%) |
Aug 11, 2011 | 22.84 | 23.09 | 22.77 | 22.99 | 44,080 | +0.23(+0.99%) |
Aug 10, 2011 | 22.91 | 22.95 | 22.76 | 22.76 | 39,075 | -0.21(-0.92%) |
Aug 09, 2011 | 22.89 | 23.00 | 22.53 | 22.97 | 31,277 | +0.39(+1.73%) |
Aug 08, 2011 | 22.89 | 22.99 | 22.58 | 22.58 | 122,325 | -0.58(-2.52%) |
Aug 05, 2011 | 23.29 | 23.29 | 22.95 | 23.16 | 37,585 | -0.02(-0.07%) |
Aug 04, 2011 | 23.46 | 23.46 | 23.18 | 23.18 | 169,402 | -0.46(-1.96%) |
Aug 03, 2011 | 23.69 | 23.69 | 23.54 | 23.64 | 26,030 | -0.02(-0.08%) |
Aug 02, 2011 | 23.81 | 23.81 | 23.66 | 23.66 | 47,313 | -0.17(-0.72%) |
Aug 01, 2011 | 24.01 | 24.01 | 23.75 | 23.84 | 57,555 | -0.01(-0.03%) |
Jul 29, 2011 | 23.75 | 23.89 | 23.73 | 23.84 | 23,872 | +0.02(+0.10%) |
Jul 28, 2011 | 23.82 | 23.93 | 23.82 | 23.82 | 11,970 | +0.01(+0.03%) |
Jul 27, 2011 | 23.94 | 23.94 | 23.81 | 23.81 | 13,967 | -0.21(-0.86%) |
Jul 26, 2011 | 24.03 | 24.08 | 24.02 | 24.02 | 16,845 | -0.01(-0.04%) |
Jul 25, 2011 | 24.02 | 24.08 | 24.02 | 24.03 | 10,381 | -0.09(-0.37%) |
Jul 22, 2011 | 24.12 | 24.12 | 24.09 | 24.12 | 8,272 | +0.04(+0.16%) |
Jul 21, 2011 | 24.01 | 24.08 | 23.99 | 24.08 | 13,079 | +0.12(+0.52%) |
Jul 20, 2011 | 23.94 | 23.97 | 23.92 | 23.95 | 58,483 | +0.02(+0.07%) |
Jul 19, 2011 | 23.80 | 23.94 | 23.80 | 23.94 | 73,247 | +0.19(+0.82%) |
Jul 18, 2011 | 23.79 | 23.79 | 23.72 | 23.74 | 10,133 | -0.14(-0.58%) |
Jul 15, 2011 | 23.79 | 23.88 | 23.79 | 23.88 | 17,271 | +0.09(+0.37%) |
Jul 14, 2011 | 23.98 | 23.98 | 23.79 | 23.79 | 21,311 | -0.14(-0.57%) |
Jul 13, 2011 | 23.92 | 23.98 | 23.92 | 23.93 | 5,190 | +0.09(+0.36%) |
Jul 12, 2011 | 23.85 | 23.89 | 23.82 | 23.84 | 38,025 | -0.02(-0.07%) |
Jul 11, 2011 | 23.93 | 23.94 | 23.84 | 23.86 | 47,258 | -0.18(-0.75%) |
Jul 08, 2011 | 24.01 | 24.04 | 23.98 | 24.04 | 5,087 | -0.05(-0.22%) |
Jul 07, 2011 | 24.08 | 24.11 | 24.02 | 24.09 | 24,295 | +0.09(+0.39%) |
Jul 06, 2011 | 23.95 | 24.00 | 23.95 | 24.00 | 6,202 | +0.01(+0.03%) |
Jul 05, 2011 | 23.99 | 23.99 | 23.96 | 23.99 | 6,936 | +0.00(+0.00%) |
Jul 01, 2011 | 23.99 | 24.31 | 23.84 | 23.99 | 37,633 | +0.14(+0.59%) |
Jun 30, 2011 | 23.81 | 23.88 | 23.79 | 23.85 | 40,845 | +0.08(+0.33%) |
Jun 29, 2011 | 23.75 | 23.77 | 23.71 | 23.77 | 18,225 | +0.11(+0.48%) |
Jun 28, 2011 | 23.63 | 23.68 | 23.63 | 23.66 | 27,323 | +0.08(+0.34%) |
Jun 27, 2011 | 23.56 | 23.62 | 23.52 | 23.58 | 32,164 | -0.12(-0.49%) |
Jun 24, 2011 | 23.92 | 23.92 | 23.68 | 23.69 | 11,475 | -0.09(-0.36%) |
Jun 23, 2011 | 23.68 | 23.78 | 23.65 | 23.78 | 13,021 | -0.03(-0.13%) |
Jun 22, 2011 | 23.86 | 23.90 | 23.80 | 23.81 | 24,296 | -0.08(-0.33%) |
Jun 21, 2011 | 23.84 | 23.90 | 23.84 | 23.89 | 83,225 | +0.19(+0.82%) |
Jun 20, 2011 | 23.72 | 23.73 | 23.69 | 23.69 | 4,591 | +0.02(+0.10%) |
Jun 17, 2011 | 23.69 | 23.70 | 23.66 | 23.67 | 47,108 | +0.07(+0.28%) |
Jun 16, 2011 | 23.65 | 23.69 | 23.59 | 23.61 | 21,745 | -0.05(-0.20%) |
Jun 15, 2011 | 23.74 | 23.76 | 23.65 | 23.65 | 30,780 | -0.16(-0.67%) |
Jun 14, 2011 | 23.80 | 23.84 | 23.79 | 23.81 | 37,105 | +0.12(+0.53%) |
Jun 13, 2011 | 23.75 | 23.76 | 23.69 | 23.69 | 49,390 | -0.04(-0.16%) |
Jun 10, 2011 | 23.88 | 23.88 | 23.73 | 23.73 | 9,222 | -0.14(-0.59%) |
Jun 09, 2011 | 23.86 | 23.91 | 23.84 | 23.87 | 16,486 | +0.05(+0.20%) |
Jun 08, 2011 | 23.87 | 23.87 | 23.82 | 23.82 | 2,376 | -0.10(-0.41%) |
Jun 07, 2011 | 23.91 | 23.94 | 23.88 | 23.92 | 14,850 | +0.08(+0.32%) |
Jun 06, 2011 | 23.90 | 23.92 | 23.83 | 23.84 | 12,732 | -0.09(-0.39%) |