Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.00 | 22.21 | 21.85 | 21.86 | 36,310 | -0.14(-0.63%) |
Aug 30, 2011 | 21.70 | 22.00 | 21.57 | 22.00 | 12,707 | +0.26(+1.20%) |
Aug 29, 2011 | 21.47 | 21.74 | 21.47 | 21.74 | 10,777 | +0.56(+2.65%) |
Aug 26, 2011 | 20.64 | 21.18 | 20.64 | 21.18 | 22,488 | +0.37(+1.78%) |
Aug 25, 2011 | 21.28 | 21.37 | 20.81 | 20.81 | 21,607 | -0.26(-1.24%) |
Aug 24, 2011 | 20.87 | 21.12 | 20.82 | 21.07 | 13,431 | +0.25(+1.21%) |
Aug 23, 2011 | 20.34 | 20.90 | 20.31 | 20.82 | 6,848 | +0.58(+2.88%) |
Aug 22, 2011 | 20.59 | 20.59 | 20.16 | 20.24 | 22,700 | +0.06(+0.30%) |
Aug 19, 2011 | 20.24 | 20.62 | 20.17 | 20.18 | 16,279 | -0.19(-0.92%) |
Aug 18, 2011 | 20.98 | 20.98 | 20.36 | 20.36 | 81,308 | -1.06(-4.95%) |
Aug 17, 2011 | 21.67 | 21.71 | 21.41 | 21.42 | 10,330 | -0.23(-1.07%) |
Aug 16, 2011 | 21.55 | 21.66 | 21.47 | 21.66 | 6,785 | -0.07(-0.34%) |
Aug 15, 2011 | 21.49 | 21.73 | 21.49 | 21.73 | 31,945 | +0.37(+1.73%) |
Aug 12, 2011 | 21.40 | 21.52 | 21.28 | 21.36 | 17,789 | +0.03(+0.16%) |
Aug 11, 2011 | 20.41 | 21.33 | 20.41 | 21.33 | 25,075 | +1.04(+5.11%) |
Aug 10, 2011 | 20.75 | 20.94 | 20.29 | 20.29 | 26,508 | -0.84(-3.99%) |
Aug 09, 2011 | 21.27 | 21.13 | 20.31 | 21.13 | 15,330 | +0.85(+4.17%) |
Aug 08, 2011 | 21.27 | 21.27 | 20.27 | 20.29 | 31,363 | -1.38(-6.37%) |
Aug 05, 2011 | 21.99 | 21.99 | 21.07 | 21.67 | 14,746 | -0.26(-1.17%) |
Aug 04, 2011 | 22.56 | 22.56 | 21.89 | 21.93 | 6,148 | -0.89(-3.88%) |
Aug 03, 2011 | 22.70 | 22.84 | 22.28 | 22.81 | 55,104 | +0.11(+0.50%) |
Aug 02, 2011 | 23.16 | 23.16 | 22.68 | 22.70 | 30,820 | -0.59(-2.54%) |
Aug 01, 2011 | 23.67 | 23.67 | 23.11 | 23.29 | 39,394 | -0.21(-0.91%) |
Jul 29, 2011 | 23.34 | 23.60 | 23.21 | 23.50 | 20,690 | -0.13(-0.57%) |
Jul 28, 2011 | 23.84 | 23.84 | 23.64 | 23.64 | 4,792 | +0.10(+0.40%) |
Jul 27, 2011 | 23.95 | 23.95 | 23.54 | 23.54 | 7,589 | -0.55(-2.26%) |
Jul 26, 2011 | 24.20 | 24.20 | 24.07 | 24.09 | 7,536 | -0.16(-0.66%) |
Jul 25, 2011 | 24.16 | 24.32 | 24.08 | 24.25 | 100,517 | -0.08(-0.32%) |
Jul 22, 2011 | 24.33 | 24.34 | 24.32 | 24.32 | 13,627 | -0.03(-0.12%) |
Jul 21, 2011 | 24.18 | 24.35 | 24.18 | 24.35 | 12,635 | +0.30(+1.24%) |
Jul 20, 2011 | 24.15 | 24.15 | 24.02 | 24.06 | 5,762 | -0.04(-0.18%) |
Jul 19, 2011 | 23.82 | 24.12 | 23.82 | 24.10 | 6,947 | +0.44(+1.85%) |
Jul 18, 2011 | 23.85 | 23.85 | 23.60 | 23.66 | 9,708 | -0.11(-0.45%) |
Jul 15, 2011 | 23.86 | 23.88 | 23.74 | 23.77 | 7,642 | +0.05(+0.23%) |
Jul 14, 2011 | 23.94 | 24.00 | 23.66 | 23.72 | 15,323 | -0.36(-1.48%) |
Jul 13, 2011 | 23.89 | 24.13 | 23.89 | 24.07 | 6,684 | +0.21(+0.90%) |
Jul 12, 2011 | 23.84 | 24.03 | 23.84 | 23.86 | 10,765 | -0.05(-0.23%) |
Jul 11, 2011 | 23.97 | 23.97 | 23.88 | 23.91 | 5,048 | -0.36(-1.50%) |
Jul 08, 2011 | 24.31 | 24.34 | 24.25 | 24.27 | 1,935 | -0.29(-1.18%) |
Jul 07, 2011 | 24.45 | 24.57 | 24.45 | 24.57 | 22,292 | +0.29(+1.21%) |
Jul 06, 2011 | 24.23 | 24.30 | 24.16 | 24.27 | 12,830 | -0.01(-0.06%) |
Jul 05, 2011 | 24.24 | 24.32 | 24.17 | 24.29 | 39,380 | +0.02(+0.10%) |
Jul 01, 2011 | 23.92 | 24.28 | 23.86 | 24.26 | 8,793 | +0.35(+1.46%) |
Jun 30, 2011 | 23.91 | 23.94 | 23.89 | 23.91 | 10,835 | +0.22(+0.91%) |
Jun 29, 2011 | 23.70 | 23.75 | 23.68 | 23.70 | 4,266 | +0.19(+0.79%) |
Jun 28, 2011 | 23.28 | 23.53 | 23.28 | 23.51 | 10,888 | +0.32(+1.37%) |
Jun 27, 2011 | 23.02 | 23.19 | 22.93 | 23.19 | 6,230 | +0.19(+0.83%) |
Jun 24, 2011 | 23.25 | 23.25 | 22.95 | 23.00 | 20,342 | -0.05(-0.22%) |
Jun 23, 2011 | 23.03 | 23.13 | 22.90 | 23.05 | 45,799 | -0.22(-0.96%) |
Jun 22, 2011 | 23.41 | 23.45 | 23.28 | 23.28 | 3,791 | -0.14(-0.60%) |
Jun 21, 2011 | 23.20 | 23.45 | 23.20 | 23.42 | 5,306 | +0.33(+1.44%) |
Jun 20, 2011 | 23.05 | 23.09 | 23.02 | 23.09 | 30,304 | +0.17(+0.73%) |
Jun 17, 2011 | 23.01 | 23.04 | 22.91 | 22.92 | 4,418 | +0.13(+0.57%) |
Jun 16, 2011 | 22.80 | 22.89 | 22.67 | 22.79 | 39,258 | +0.01(+0.04%) |
Jun 15, 2011 | 22.99 | 23.06 | 22.74 | 22.78 | 4,744 | -0.38(-1.66%) |
Jun 14, 2011 | 23.03 | 23.22 | 23.03 | 23.16 | 9,090 | +0.27(+1.18%) |
Jun 13, 2011 | 22.90 | 22.94 | 22.74 | 22.89 | 9,513 | +0.06(+0.25%) |
Jun 10, 2011 | 23.13 | 23.13 | 22.83 | 22.83 | 19,700 | -0.41(-1.78%) |
Jun 09, 2011 | 23.11 | 23.25 | 23.11 | 23.25 | 8,088 | +0.25(+1.08%) |
Jun 08, 2011 | 23.12 | 23.12 | 22.98 | 23.00 | 97,513 | -0.35(-1.51%) |
Jun 07, 2011 | 23.26 | 23.36 | 23.26 | 23.35 | 9,557 | +0.13(+0.55%) |
Jun 06, 2011 | 23.38 | 23.38 | 23.18 | 23.22 | 51,653 | -0.16(-0.66%) |