Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.86 | 22.12 | 21.81 | 21.86 | 34,285 | +0.14(+0.64%) |
Aug 30, 2011 | 21.70 | 21.87 | 21.48 | 21.72 | 27,778 | -0.12(-0.54%) |
Aug 29, 2011 | 21.27 | 21.84 | 21.26 | 21.84 | 18,168 | +0.96(+4.60%) |
Aug 26, 2011 | 20.12 | 21.02 | 20.12 | 20.88 | 40,774 | +0.34(+1.68%) |
Aug 25, 2011 | 21.38 | 21.65 | 20.47 | 20.54 | 36,554 | -0.45(-2.13%) |
Aug 24, 2011 | 20.33 | 20.98 | 20.33 | 20.98 | 22,223 | +0.51(+2.47%) |
Aug 23, 2011 | 19.77 | 20.48 | 19.54 | 20.48 | 73,273 | +0.80(+4.04%) |
Aug 22, 2011 | 20.19 | 20.19 | 19.63 | 19.68 | 48,103 | -0.03(-0.13%) |
Aug 19, 2011 | 19.86 | 20.43 | 19.71 | 19.71 | 35,902 | -0.37(-1.83%) |
Aug 18, 2011 | 20.49 | 20.49 | 19.96 | 20.07 | 28,332 | -1.25(-5.88%) |
Aug 17, 2011 | 21.38 | 21.64 | 21.20 | 21.33 | 141,044 | +0.01(+0.07%) |
Aug 16, 2011 | 21.46 | 21.67 | 21.05 | 21.31 | 355,720 | -0.46(-2.12%) |
Aug 15, 2011 | 21.53 | 21.78 | 21.44 | 21.78 | 181,223 | +0.55(+2.59%) |
Aug 12, 2011 | 21.83 | 21.96 | 21.19 | 21.23 | 57,198 | -0.41(-1.90%) |
Aug 11, 2011 | 20.41 | 21.72 | 20.32 | 21.64 | 241,897 | +1.45(+7.19%) |
Aug 10, 2011 | 21.29 | 21.29 | 20.18 | 20.18 | 41,316 | -1.55(-7.15%) |
Aug 09, 2011 | 21.80 | 21.74 | 20.16 | 21.74 | 214,300 | +1.34(+6.58%) |
Aug 08, 2011 | 21.80 | 21.80 | 20.37 | 20.40 | 39,834 | -2.04(-9.08%) |
Aug 05, 2011 | 23.01 | 23.05 | 22.04 | 22.44 | 28,974 | -0.25(-1.10%) |
Aug 04, 2011 | 23.78 | 23.78 | 22.68 | 22.68 | 33,884 | -1.38(-5.73%) |
Aug 03, 2011 | 23.81 | 24.06 | 23.59 | 24.06 | 27,478 | +0.21(+0.86%) |
Aug 02, 2011 | 24.45 | 24.61 | 23.84 | 23.86 | 52,979 | -0.82(-3.33%) |
Aug 01, 2011 | 24.95 | 24.95 | 24.39 | 24.68 | 19,190 | -0.07(-0.27%) |
Jul 29, 2011 | 24.54 | 24.96 | 24.35 | 24.75 | 40,154 | -0.06(-0.24%) |
Jul 28, 2011 | 24.77 | 25.20 | 24.76 | 24.80 | 71,538 | +0.04(+0.15%) |
Jul 27, 2011 | 25.49 | 25.52 | 24.72 | 24.77 | 38,677 | -0.87(-3.40%) |
Jul 26, 2011 | 25.68 | 25.83 | 25.59 | 25.64 | 55,232 | -0.05(-0.20%) |
Jul 25, 2011 | 25.54 | 25.81 | 25.54 | 25.69 | 40,210 | -0.15(-0.57%) |
Jul 22, 2011 | 25.86 | 25.86 | 25.83 | 25.84 | 27,943 | -0.10(-0.40%) |
Jul 21, 2011 | 25.47 | 25.96 | 25.43 | 25.94 | 199,295 | +0.76(+3.03%) |
Jul 20, 2011 | 24.93 | 25.21 | 24.93 | 25.18 | 47,120 | +0.36(+1.45%) |
Jul 19, 2011 | 24.66 | 24.82 | 24.52 | 24.82 | 164,799 | +0.24(+0.98%) |
Jul 18, 2011 | 24.88 | 24.88 | 24.36 | 24.58 | 25,844 | -0.39(-1.56%) |
Jul 15, 2011 | 25.21 | 25.21 | 24.81 | 24.96 | 57,275 | -0.10(-0.41%) |
Jul 14, 2011 | 25.43 | 25.46 | 25.04 | 25.07 | 139,440 | -0.27(-1.07%) |
Jul 13, 2011 | 25.35 | 25.64 | 25.29 | 25.34 | 459,496 | +0.08(+0.32%) |
Jul 12, 2011 | 25.32 | 25.57 | 25.24 | 25.26 | 46,652 | -0.06(-0.23%) |
Jul 11, 2011 | 25.89 | 25.89 | 25.32 | 25.32 | 22,807 | -0.90(-3.44%) |
Jul 08, 2011 | 26.24 | 26.24 | 25.98 | 26.22 | 85,465 | -0.40(-1.49%) |
Jul 07, 2011 | 26.42 | 26.62 | 26.42 | 26.61 | 37,245 | +0.52(+2.00%) |
Jul 06, 2011 | 26.02 | 26.12 | 25.99 | 26.09 | 35,846 | -0.19(-0.73%) |
Jul 05, 2011 | 26.24 | 26.32 | 26.15 | 26.28 | 61,765 | -0.22(-0.83%) |
Jul 01, 2011 | 26.04 | 26.50 | 25.96 | 26.50 | 76,162 | +0.50(+1.92%) |
Jun 30, 2011 | 25.79 | 26.06 | 25.79 | 26.01 | 125,742 | +0.11(+0.42%) |
Jun 29, 2011 | 25.44 | 25.93 | 25.44 | 25.90 | 163,238 | +0.63(+2.50%) |
Jun 28, 2011 | 25.21 | 25.36 | 25.21 | 25.27 | 88,070 | +0.11(+0.44%) |
Jun 27, 2011 | 24.89 | 25.23 | 24.88 | 25.16 | 62,061 | +0.26(+1.06%) |
Jun 24, 2011 | 25.37 | 25.37 | 24.86 | 24.89 | 4,994 | -0.37(-1.48%) |
Jun 23, 2011 | 25.02 | 25.30 | 24.96 | 25.27 | 11,394 | -0.29(-1.15%) |
Jun 22, 2011 | 25.74 | 25.86 | 25.53 | 25.56 | 40,757 | -0.26(-0.99%) |
Jun 21, 2011 | 25.58 | 25.84 | 25.51 | 25.82 | 90,795 | +0.37(+1.44%) |
Jun 20, 2011 | 25.44 | 25.48 | 25.39 | 25.45 | 101,586 | +0.04(+0.14%) |
Jun 17, 2011 | 25.43 | 25.54 | 25.38 | 25.41 | 81,636 | +0.24(+0.97%) |
Jun 16, 2011 | 25.13 | 25.40 | 25.01 | 25.17 | 371,122 | +0.01(+0.03%) |
Jun 15, 2011 | 25.42 | 25.54 | 25.08 | 25.16 | 332,152 | -0.45(-1.74%) |
Jun 14, 2011 | 25.50 | 25.77 | 25.50 | 25.61 | 313,000 | +0.34(+1.33%) |
Jun 13, 2011 | 25.23 | 25.32 | 25.10 | 25.27 | 83,990 | +0.09(+0.35%) |
Jun 10, 2011 | 25.30 | 25.37 | 24.96 | 25.18 | 84,498 | -0.23(-0.89%) |
Jun 09, 2011 | 25.07 | 25.51 | 24.98 | 25.41 | 253,808 | +0.40(+1.61%) |
Jun 08, 2011 | 25.24 | 25.32 | 24.99 | 25.01 | 81,756 | -0.33(-1.30%) |
Jun 07, 2011 | 25.51 | 25.51 | 25.32 | 25.34 | 34,242 | +0.01(+0.06%) |
Jun 06, 2011 | 25.70 | 25.79 | 25.28 | 25.32 | 187,640 | -0.45(-1.73%) |