Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.14 | 21.65 | 21.13 | 21.63 | 174,116 | +0.48(+2.28%) |
Aug 30, 2011 | 20.94 | 21.15 | 20.91 | 21.14 | 253,664 | +0.15(+0.72%) |
Aug 29, 2011 | 20.93 | 21.06 | 20.81 | 20.99 | 98,914 | +0.49(+2.38%) |
Aug 26, 2011 | 19.74 | 20.51 | 19.74 | 20.51 | 219,036 | +0.21(+1.06%) |
Aug 25, 2011 | 20.53 | 20.53 | 20.04 | 20.29 | 185,297 | -0.16(-0.77%) |
Aug 24, 2011 | 20.31 | 20.56 | 20.13 | 20.45 | 263,238 | -0.12(-0.56%) |
Aug 23, 2011 | 20.63 | 20.68 | 20.31 | 20.56 | 538,466 | +0.13(+0.62%) |
Aug 22, 2011 | 20.55 | 21.05 | 20.42 | 20.44 | 193,775 | +0.21(+1.06%) |
Aug 19, 2011 | 20.24 | 20.73 | 20.16 | 20.22 | 45,886 | -0.41(-1.97%) |
Aug 18, 2011 | 20.80 | 20.80 | 20.17 | 20.63 | 137,401 | -0.75(-3.51%) |
Aug 17, 2011 | 21.37 | 21.75 | 21.30 | 21.38 | 40,322 | +0.29(+1.38%) |
Aug 16, 2011 | 20.96 | 21.30 | 20.96 | 21.09 | 38,344 | -0.40(-1.87%) |
Aug 15, 2011 | 21.02 | 21.49 | 21.02 | 21.49 | 31,088 | +0.66(+3.18%) |
Aug 12, 2011 | 20.74 | 20.87 | 20.49 | 20.82 | 94,889 | +0.26(+1.24%) |
Aug 11, 2011 | 19.36 | 20.77 | 19.36 | 20.57 | 109,113 | +1.14(+5.86%) |
Aug 10, 2011 | 20.39 | 20.39 | 19.18 | 19.43 | 360,256 | -1.70(-8.03%) |
Aug 09, 2011 | 21.28 | 21.13 | 20.05 | 21.13 | 99,359 | +0.78(+3.85%) |
Aug 08, 2011 | 21.28 | 21.41 | 19.68 | 20.34 | 195,896 | -2.11(-9.40%) |
Aug 05, 2011 | 22.56 | 22.88 | 21.91 | 22.45 | 96,961 | -0.14(-0.64%) |
Aug 04, 2011 | 23.55 | 23.64 | 22.47 | 22.60 | 142,142 | -1.64(-6.78%) |
Aug 03, 2011 | 24.38 | 24.45 | 23.95 | 24.24 | 87,171 | -0.01(-0.05%) |
Aug 02, 2011 | 24.92 | 24.92 | 24.23 | 24.25 | 95,235 | -0.78(-3.11%) |
Aug 01, 2011 | 25.16 | 25.16 | 24.74 | 25.03 | 53,208 | +0.28(+1.15%) |
Jul 29, 2011 | 24.64 | 24.95 | 24.49 | 24.75 | 52,831 | -0.08(-0.30%) |
Jul 28, 2011 | 24.79 | 25.03 | 24.79 | 24.82 | 30,420 | -0.01(-0.05%) |
Jul 27, 2011 | 25.27 | 25.29 | 24.82 | 24.83 | 29,387 | -0.44(-1.72%) |
Jul 26, 2011 | 25.30 | 25.38 | 25.12 | 25.27 | 19,194 | +0.09(+0.35%) |
Jul 25, 2011 | 25.13 | 25.25 | 24.88 | 25.18 | 24,443 | -0.10(-0.39%) |
Jul 22, 2011 | 25.25 | 25.28 | 25.24 | 25.28 | 10,127 | -0.08(-0.32%) |
Jul 21, 2011 | 25.14 | 25.51 | 25.14 | 25.36 | 35,476 | +0.47(+1.89%) |
Jul 20, 2011 | 24.93 | 25.12 | 24.89 | 24.89 | 29,306 | -0.14(-0.56%) |
Jul 19, 2011 | 24.77 | 25.04 | 24.77 | 25.03 | 15,712 | +0.34(+1.36%) |
Jul 18, 2011 | 24.97 | 24.97 | 24.56 | 24.69 | 24,266 | -0.55(-2.16%) |
Jul 15, 2011 | 25.06 | 25.31 | 25.06 | 25.24 | 32,075 | +0.26(+1.05%) |
Jul 14, 2011 | 25.14 | 25.20 | 24.76 | 24.98 | 53,297 | -0.03(-0.14%) |
Jul 13, 2011 | 25.00 | 25.28 | 24.92 | 25.01 | 40,350 | +0.26(+1.03%) |
Jul 12, 2011 | 24.51 | 24.86 | 24.51 | 24.76 | 33,708 | +0.02(+0.09%) |
Jul 11, 2011 | 24.95 | 24.95 | 24.65 | 24.73 | 43,789 | -0.70(-2.74%) |
Jul 08, 2011 | 25.38 | 25.56 | 25.30 | 25.43 | 18,420 | -0.37(-1.42%) |
Jul 07, 2011 | 25.69 | 25.91 | 25.69 | 25.80 | 41,062 | +0.46(+1.81%) |
Jul 06, 2011 | 25.29 | 25.37 | 25.25 | 25.34 | 21,491 | +0.00(+0.00%) |
Jul 05, 2011 | 25.33 | 25.34 | 25.18 | 25.34 | 31,042 | -0.21(-0.84%) |
Jul 01, 2011 | 25.34 | 25.62 | 25.34 | 25.55 | 34,051 | +0.32(+1.27%) |
Jun 30, 2011 | 25.28 | 25.28 | 25.23 | 25.23 | 10,403 | +0.05(+0.18%) |
Jun 29, 2011 | 25.01 | 25.27 | 25.01 | 25.19 | 25,249 | +0.20(+0.79%) |
Jun 28, 2011 | 24.45 | 24.99 | 24.45 | 24.99 | 17,567 | +0.53(+2.19%) |
Jun 27, 2011 | 24.18 | 24.47 | 24.13 | 24.46 | 23,300 | +0.05(+0.21%) |
Jun 24, 2011 | 24.57 | 24.57 | 24.12 | 24.40 | 47,818 | +0.02(+0.07%) |
Jun 23, 2011 | 24.23 | 24.40 | 24.09 | 24.39 | 35,289 | -0.34(-1.36%) |
Jun 22, 2011 | 24.68 | 24.93 | 24.68 | 24.72 | 7,693 | -0.22(-0.88%) |
Jun 21, 2011 | 24.66 | 24.94 | 24.66 | 24.94 | 11,893 | +0.41(+1.68%) |
Jun 20, 2011 | 24.55 | 24.57 | 24.51 | 24.53 | 39,918 | -0.23(-0.92%) |
Jun 17, 2011 | 25.02 | 25.09 | 24.68 | 24.76 | 30,506 | -0.10(-0.40%) |
Jun 16, 2011 | 24.81 | 25.06 | 24.63 | 24.86 | 47,169 | -0.12(-0.49%) |
Jun 15, 2011 | 25.25 | 25.27 | 24.91 | 24.98 | 59,371 | -0.46(-1.80%) |
Jun 14, 2011 | 25.60 | 25.60 | 25.41 | 25.44 | 43,781 | +0.21(+0.85%) |
Jun 13, 2011 | 25.30 | 25.36 | 25.14 | 25.22 | 68,068 | -0.19(-0.73%) |
Jun 10, 2011 | 25.85 | 25.85 | 25.41 | 25.41 | 41,013 | -0.55(-2.10%) |
Jun 09, 2011 | 25.53 | 25.99 | 25.53 | 25.95 | 70,517 | +0.48(+1.87%) |
Jun 08, 2011 | 25.51 | 25.72 | 25.48 | 25.48 | 41,050 | -0.13(-0.50%) |
Jun 07, 2011 | 25.40 | 25.70 | 25.40 | 25.61 | 64,100 | +0.76(+3.06%) |
Jun 06, 2011 | 25.04 | 25.20 | 24.80 | 24.84 | 40,197 | -0.28(-1.11%) |