Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.13 | 21.26 | 20.85 | 21.02 | 1,322,757 | -0.06(-0.27%) |
Aug 30, 2011 | 20.91 | 21.17 | 20.79 | 21.08 | 1,269,722 | +0.36(+1.76%) |
Aug 29, 2011 | 20.52 | 20.74 | 20.42 | 20.72 | 758,048 | +0.90(+4.54%) |
Aug 26, 2011 | 19.49 | 20.03 | 19.49 | 19.82 | 1,164,697 | +0.33(+1.67%) |
Aug 25, 2011 | 19.76 | 19.85 | 19.40 | 19.49 | 886,955 | -0.06(-0.29%) |
Aug 24, 2011 | 19.43 | 19.62 | 19.29 | 19.55 | 1,777,597 | -0.57(-2.81%) |
Aug 23, 2011 | 19.91 | 20.11 | 19.77 | 20.11 | 1,358,042 | +0.30(+1.50%) |
Aug 22, 2011 | 20.06 | 20.06 | 19.77 | 19.82 | 1,176,471 | +0.15(+0.78%) |
Aug 19, 2011 | 19.68 | 20.06 | 19.61 | 19.66 | 1,354,204 | -0.15(-0.77%) |
Aug 18, 2011 | 20.33 | 20.33 | 19.69 | 19.82 | 2,096,071 | -1.16(-5.52%) |
Aug 17, 2011 | 21.21 | 21.31 | 20.91 | 20.98 | 881,286 | -0.06(-0.27%) |
Aug 16, 2011 | 21.06 | 21.28 | 20.91 | 21.03 | 1,355,991 | -0.39(-1.83%) |
Aug 15, 2011 | 21.20 | 21.45 | 21.11 | 21.43 | 1,111,121 | +0.84(+4.10%) |
Aug 12, 2011 | 20.64 | 20.82 | 20.41 | 20.58 | 1,288,288 | -0.29(-1.38%) |
Aug 11, 2011 | 20.48 | 21.07 | 20.31 | 20.87 | 2,971,405 | +0.45(+2.20%) |
Aug 10, 2011 | 20.91 | 20.91 | 20.39 | 20.42 | 3,126,027 | -1.24(-5.71%) |
Aug 09, 2011 | 21.32 | 21.86 | 20.76 | 21.66 | 4,891,265 | +0.90(+4.34%) |
Aug 08, 2011 | 21.32 | 21.66 | 20.68 | 20.76 | 2,354,091 | -1.41(-6.35%) |
Aug 05, 2011 | 22.50 | 22.67 | 21.70 | 22.16 | 2,733,190 | -0.20(-0.90%) |
Aug 04, 2011 | 23.93 | 23.08 | 22.34 | 22.36 | 1,916,331 | -1.56(-6.53%) |
Aug 03, 2011 | 23.94 | 23.99 | 23.48 | 23.93 | 1,536,965 | -0.14(-0.60%) |
Aug 02, 2011 | 24.31 | 24.48 | 24.05 | 24.07 | 1,594,774 | +0.06(+0.24%) |
Aug 01, 2011 | 24.26 | 24.30 | 23.83 | 24.01 | 1,394,593 | -0.03(-0.12%) |
Jul 29, 2011 | 23.91 | 24.18 | 23.91 | 24.04 | 902,278 | +0.02(+0.08%) |
Jul 28, 2011 | 24.05 | 24.32 | 23.88 | 24.02 | 1,104,584 | -0.50(-2.03%) |
Jul 27, 2011 | 25.01 | 25.03 | 24.48 | 24.52 | 1,097,140 | -0.77(-3.03%) |
Jul 26, 2011 | 25.33 | 25.35 | 25.18 | 25.29 | 406,071 | +0.09(+0.34%) |
Jul 25, 2011 | 25.25 | 25.36 | 25.16 | 25.20 | 649,819 | -0.50(-1.94%) |
Jul 22, 2011 | 25.74 | 25.76 | 25.53 | 25.70 | 495,376 | +0.03(+0.11%) |
Jul 21, 2011 | 25.46 | 25.70 | 25.38 | 25.67 | 904,129 | +0.08(+0.30%) |
Jul 20, 2011 | 25.49 | 25.60 | 25.46 | 25.59 | 555,822 | +0.07(+0.26%) |
Jul 19, 2011 | 25.53 | 25.64 | 25.30 | 25.53 | 610,297 | -0.04(-0.15%) |
Jul 18, 2011 | 25.86 | 25.89 | 25.39 | 25.56 | 752,765 | -0.33(-1.26%) |
Jul 15, 2011 | 25.81 | 26.10 | 25.68 | 25.89 | 935,467 | +0.29(+1.12%) |
Jul 14, 2011 | 25.93 | 25.96 | 25.50 | 25.60 | 621,116 | -0.32(-1.22%) |
Jul 13, 2011 | 25.87 | 26.17 | 25.84 | 25.92 | 772,220 | +0.42(+1.65%) |
Jul 12, 2011 | 25.43 | 25.79 | 25.40 | 25.50 | 1,227,619 | -0.23(-0.89%) |
Jul 11, 2011 | 25.92 | 26.00 | 25.62 | 25.73 | 958,445 | -0.23(-0.89%) |
Jul 08, 2011 | 25.99 | 26.01 | 25.82 | 25.96 | 2,212,074 | -0.18(-0.70%) |
Jul 07, 2011 | 26.03 | 26.15 | 25.99 | 26.14 | 698,376 | +0.34(+1.34%) |
Jul 06, 2011 | 25.74 | 25.84 | 25.62 | 25.79 | 1,028,544 | +0.18(+0.71%) |
Jul 05, 2011 | 25.62 | 25.65 | 25.50 | 25.61 | 830,901 | +0.16(+0.64%) |
Jul 01, 2011 | 25.30 | 25.48 | 25.06 | 25.45 | 778,944 | +0.17(+0.68%) |
Jun 30, 2011 | 25.21 | 25.36 | 25.13 | 25.28 | 1,203,732 | +0.76(+3.09%) |
Jun 29, 2011 | 24.49 | 24.56 | 24.34 | 24.52 | 597,852 | +0.17(+0.71%) |
Jun 28, 2011 | 24.24 | 24.35 | 24.17 | 24.35 | 777,333 | +0.15(+0.63%) |
Jun 27, 2011 | 24.22 | 24.25 | 24.06 | 24.19 | 1,070,938 | -0.35(-1.44%) |
Jun 24, 2011 | 24.77 | 24.86 | 24.49 | 24.55 | 1,051,129 | +0.33(+1.34%) |
Jun 23, 2011 | 23.87 | 24.27 | 23.78 | 24.22 | 1,713,406 | +0.34(+1.40%) |
Jun 22, 2011 | 23.96 | 24.21 | 23.89 | 23.89 | 1,202,406 | +0.45(+1.92%) |
Jun 21, 2011 | 23.27 | 23.46 | 23.21 | 23.44 | 964,186 | +0.18(+0.78%) |
Jun 20, 2011 | 23.27 | 23.31 | 23.22 | 23.26 | 1,443,632 | -0.61(-2.57%) |
Jun 17, 2011 | 23.90 | 24.01 | 23.82 | 23.87 | 1,138,270 | +0.11(+0.48%) |
Jun 16, 2011 | 23.74 | 23.94 | 23.62 | 23.75 | 708,656 | -0.08(-0.32%) |
Jun 15, 2011 | 23.99 | 24.15 | 23.81 | 23.83 | 677,476 | -0.31(-1.27%) |
Jun 14, 2011 | 24.08 | 24.19 | 24.01 | 24.14 | 840,920 | +0.11(+0.44%) |
Jun 13, 2011 | 24.11 | 24.21 | 24.00 | 24.03 | 973,851 | +0.08(+0.32%) |
Jun 10, 2011 | 24.28 | 24.28 | 23.94 | 23.95 | 1,099,300 | -0.57(-2.34%) |
Jun 09, 2011 | 24.23 | 24.61 | 24.22 | 24.53 | 1,725,489 | +0.34(+1.43%) |
Jun 08, 2011 | 24.30 | 24.43 | 24.13 | 24.18 | 971,702 | -0.02(-0.08%) |
Jun 07, 2011 | 24.40 | 24.41 | 24.18 | 24.20 | 1,074,210 | -0.47(-1.90%) |
Jun 06, 2011 | 24.81 | 24.81 | 24.53 | 24.67 | 1,622,143 | -0.59(-2.35%) |