Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.18 | 22.42 | 22.17 | 22.28 | 222,339 | +0.44(+2.00%) |
Aug 30, 2011 | 21.68 | 21.93 | 21.45 | 21.85 | 60,851 | -0.21(-0.96%) |
Aug 29, 2011 | 21.93 | 22.06 | 21.87 | 22.06 | 372,791 | +0.61(+2.86%) |
Aug 26, 2011 | 20.95 | 21.50 | 20.74 | 21.44 | 28,738 | +0.18(+0.83%) |
Aug 25, 2011 | 21.87 | 21.94 | 21.20 | 21.27 | 30,875 | -0.62(-2.84%) |
Aug 24, 2011 | 21.65 | 21.97 | 21.59 | 21.89 | 32,792 | +0.12(+0.53%) |
Aug 23, 2011 | 21.23 | 21.77 | 21.16 | 21.77 | 125,812 | +0.81(+3.87%) |
Aug 22, 2011 | 21.59 | 21.59 | 20.95 | 20.96 | 121,623 | +0.31(+1.49%) |
Aug 19, 2011 | 20.84 | 21.27 | 20.62 | 20.65 | 61,550 | -0.54(-2.54%) |
Aug 18, 2011 | 21.58 | 21.58 | 20.99 | 21.19 | 456,261 | -1.24(-5.54%) |
Aug 17, 2011 | 22.63 | 22.96 | 22.39 | 22.43 | 832,604 | +0.16(+0.70%) |
Aug 16, 2011 | 22.21 | 22.81 | 22.06 | 22.28 | 514,727 | -0.45(-1.98%) |
Aug 15, 2011 | 22.51 | 22.75 | 22.51 | 22.73 | 69,857 | +0.59(+2.68%) |
Aug 12, 2011 | 22.00 | 22.24 | 21.70 | 22.13 | 251,352 | +0.74(+3.44%) |
Aug 11, 2011 | 20.19 | 21.66 | 20.19 | 21.40 | 648,153 | +1.01(+4.95%) |
Aug 10, 2011 | 21.46 | 21.46 | 20.34 | 20.39 | 327,613 | -1.91(-8.57%) |
Aug 09, 2011 | 22.64 | 22.30 | 21.02 | 22.30 | 454,627 | +1.06(+4.98%) |
Aug 08, 2011 | 22.13 | 22.41 | 21.04 | 21.24 | 177,941 | -1.96(-8.47%) |
Aug 05, 2011 | 23.17 | 23.35 | 22.06 | 23.20 | 173,457 | +0.92(+4.13%) |
Aug 04, 2011 | 23.46 | 23.54 | 22.27 | 22.28 | 317,846 | -1.94(-8.03%) |
Aug 03, 2011 | 24.36 | 24.36 | 23.70 | 24.23 | 281,483 | +0.22(+0.91%) |
Aug 02, 2011 | 24.50 | 24.70 | 24.00 | 24.01 | 64,711 | -0.84(-3.38%) |
Aug 01, 2011 | 25.71 | 25.71 | 24.49 | 24.85 | 127,169 | -0.72(-2.80%) |
Jul 29, 2011 | 25.41 | 25.69 | 25.41 | 25.56 | 12,386 | +0.03(+0.13%) |
Jul 28, 2011 | 25.56 | 25.81 | 25.52 | 25.53 | 14,953 | -0.16(-0.61%) |
Jul 27, 2011 | 26.25 | 26.25 | 25.61 | 25.69 | 78,553 | -0.88(-3.31%) |
Jul 26, 2011 | 26.47 | 26.64 | 26.38 | 26.57 | 21,103 | +0.21(+0.80%) |
Jul 25, 2011 | 26.38 | 26.46 | 26.34 | 26.36 | 36,438 | -0.31(-1.18%) |
Jul 22, 2011 | 26.69 | 26.71 | 26.67 | 26.67 | 14,230 | -0.07(-0.26%) |
Jul 21, 2011 | 26.46 | 26.82 | 26.36 | 26.74 | 60,401 | +0.95(+3.68%) |
Jul 20, 2011 | 25.72 | 25.79 | 25.56 | 25.79 | 39,339 | +0.49(+1.94%) |
Jul 19, 2011 | 25.13 | 25.39 | 25.11 | 25.30 | 52,170 | +0.45(+1.81%) |
Jul 18, 2011 | 24.90 | 25.01 | 24.59 | 24.85 | 45,154 | -0.49(-1.94%) |
Jul 15, 2011 | 25.42 | 25.52 | 25.22 | 25.34 | 48,539 | -0.01(-0.03%) |
Jul 14, 2011 | 25.74 | 25.74 | 25.34 | 25.35 | 6,371 | -0.23(-0.91%) |
Jul 13, 2011 | 25.42 | 25.81 | 25.29 | 25.58 | 36,622 | +0.50(+2.01%) |
Jul 12, 2011 | 25.16 | 25.41 | 25.07 | 25.07 | 105,440 | -0.26(-1.02%) |
Jul 11, 2011 | 25.62 | 25.65 | 25.24 | 25.33 | 66,889 | -1.32(-4.97%) |
Jul 08, 2011 | 26.94 | 26.94 | 26.57 | 26.66 | 45,728 | -0.77(-2.81%) |
Jul 07, 2011 | 27.37 | 27.50 | 27.36 | 27.43 | 53,463 | +0.23(+0.83%) |
Jul 06, 2011 | 27.15 | 27.24 | 26.96 | 27.20 | 41,639 | -0.34(-1.24%) |
Jul 05, 2011 | 27.71 | 27.78 | 27.47 | 27.54 | 152,354 | -0.55(-1.97%) |
Jul 01, 2011 | 27.54 | 28.10 | 27.54 | 28.10 | 102,041 | +0.40(+1.44%) |
Jun 30, 2011 | 27.26 | 27.76 | 27.21 | 27.70 | 34,020 | +0.59(+2.16%) |
Jun 29, 2011 | 26.85 | 27.11 | 26.75 | 27.11 | 26,592 | +0.58(+2.20%) |
Jun 28, 2011 | 26.25 | 26.59 | 26.25 | 26.53 | 7,287 | +0.44(+1.67%) |
Jun 27, 2011 | 25.76 | 26.15 | 25.73 | 26.09 | 29,453 | +0.43(+1.68%) |
Jun 24, 2011 | 26.10 | 26.12 | 25.66 | 25.66 | 36,217 | -0.59(-2.26%) |
Jun 23, 2011 | 25.96 | 26.25 | 25.73 | 26.25 | 21,213 | -0.45(-1.69%) |
Jun 22, 2011 | 26.85 | 27.06 | 26.71 | 26.71 | 171,858 | -0.35(-1.30%) |
Jun 21, 2011 | 26.66 | 27.07 | 26.64 | 27.06 | 62,656 | +0.76(+2.88%) |
Jun 20, 2011 | 26.31 | 26.32 | 26.27 | 26.30 | 103,314 | -0.18(-0.67%) |
Jun 17, 2011 | 26.56 | 26.56 | 26.33 | 26.48 | 245,790 | +0.77(+3.01%) |
Jun 16, 2011 | 25.66 | 25.81 | 25.48 | 25.71 | 244,098 | +0.02(+0.09%) |
Jun 15, 2011 | 26.05 | 26.17 | 25.63 | 25.68 | 13,078 | -1.19(-4.43%) |
Jun 14, 2011 | 26.77 | 26.97 | 26.73 | 26.87 | 50,781 | +0.65(+2.49%) |
Jun 13, 2011 | 26.29 | 26.40 | 26.04 | 26.22 | 11,189 | +0.08(+0.30%) |
Jun 10, 2011 | 26.66 | 26.66 | 26.04 | 26.14 | 31,001 | -0.88(-3.26%) |
Jun 09, 2011 | 26.69 | 27.04 | 26.66 | 27.02 | 9,632 | +0.38(+1.43%) |
Jun 08, 2011 | 26.86 | 26.90 | 26.58 | 26.64 | 10,408 | -0.40(-1.48%) |
Jun 07, 2011 | 27.15 | 27.29 | 27.04 | 27.04 | 23,047 | +0.38(+1.43%) |
Jun 06, 2011 | 27.06 | 27.06 | 26.66 | 26.66 | 36,352 | -0.57(-2.09%) |