Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.32 | 23.38 | 23.38 | 23.38 | 18,300 | +0.06(+0.26%) |
Aug 30, 2011 | 23.00 | 23.32 | 23.00 | 23.32 | 3,100 | +0.29(+1.24%) |
Aug 29, 2011 | 22.61 | 23.03 | 22.61 | 23.03 | 1,273 | +0.76(+3.42%) |
Aug 26, 2011 | 22.09 | 22.27 | 21.78 | 22.27 | 479 | +0.09(+0.41%) |
Aug 24, 2011 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | +0.21(+0.96%) |
Aug 23, 2011 | 21.91 | 21.97 | 21.91 | 21.97 | 250 | +0.46(+2.13%) |
Aug 22, 2011 | 21.41 | 21.52 | 21.41 | 21.51 | 535 | -0.11(-0.52%) |
Aug 19, 2011 | 21.78 | 21.88 | 21.61 | 21.62 | 1,187 | -0.11(-0.51%) |
Aug 18, 2011 | 22.49 | 22.49 | 21.73 | 21.73 | 4,873 | -0.95(-4.17%) |
Aug 17, 2011 | 22.95 | 22.95 | 22.52 | 22.68 | 855 | -0.04(-0.18%) |
Aug 16, 2011 | 22.56 | 22.72 | 22.50 | 22.72 | 1,433 | -0.04(-0.19%) |
Aug 15, 2011 | 22.51 | 22.78 | 22.45 | 22.76 | 6,273 | +0.76(+3.47%) |
Aug 12, 2011 | 22.50 | 22.50 | 21.97 | 22.00 | 2,263 | -0.04(-0.18%) |
Aug 11, 2011 | 21.20 | 22.37 | 21.20 | 22.04 | 29,535 | +0.62(+2.89%) |
Aug 10, 2011 | 20.50 | 21.55 | 20.50 | 21.42 | 1,929 | +0.05(+0.23%) |
Aug 09, 2011 | 19.92 | 21.37 | 19.92 | 21.37 | 4,590 | +1.07(+5.27%) |
Aug 08, 2011 | 21.58 | 21.58 | 20.30 | 20.30 | 2,918 | -2.04(-9.13%) |
Aug 05, 2011 | 23.00 | 23.00 | 22.21 | 22.34 | 14,311 | -0.92(-3.96%) |
Aug 04, 2011 | 23.88 | 23.95 | 23.26 | 23.26 | 8,304 | -0.86(-3.57%) |
Aug 03, 2011 | 24.15 | 24.15 | 23.78 | 24.12 | 3,661 | -0.29(-1.19%) |
Aug 02, 2011 | 24.97 | 24.97 | 24.40 | 24.41 | 6,549 | -0.56(-2.24%) |
Aug 01, 2011 | 25.45 | 25.45 | 24.97 | 24.97 | 700 | -0.68(-2.65%) |
Jul 29, 2011 | 25.17 | 25.65 | 25.17 | 25.65 | 7,293 | -0.09(-0.35%) |
Jul 28, 2011 | 25.69 | 25.78 | 25.69 | 25.74 | 1,156 | -0.01(-0.03%) |
Jul 27, 2011 | 26.11 | 26.11 | 25.75 | 25.75 | 915 | -0.61(-2.32%) |
Jul 26, 2011 | 26.39 | 26.39 | 26.35 | 26.36 | 4,818 | -0.10(-0.38%) |
Jul 25, 2011 | 26.59 | 26.60 | 26.46 | 26.46 | 4,754 | -0.25(-0.93%) |
Jul 22, 2011 | 26.52 | 26.71 | 26.52 | 26.71 | 1,540 | +0.06(+0.21%) |
Jul 21, 2011 | 26.49 | 26.75 | 26.49 | 26.65 | 3,629 | +0.21(+0.81%) |
Jul 20, 2011 | 26.45 | 26.45 | 26.41 | 26.44 | 340 | +0.09(+0.35%) |
Jul 19, 2011 | 25.95 | 26.35 | 25.95 | 26.35 | 4,950 | +0.41(+1.57%) |
Jul 18, 2011 | 25.92 | 25.94 | 25.87 | 25.94 | 1,225 | -0.20(-0.77%) |
Jul 15, 2011 | 26.14 | 26.14 | 26.14 | 26.14 | 1,000 | -0.01(-0.03%) |
Jul 14, 2011 | 26.40 | 26.40 | 26.13 | 26.15 | 996 | -0.33(-1.25%) |
Jul 13, 2011 | 26.51 | 26.63 | 26.48 | 26.48 | 1,631 | -0.19(-0.70%) |
Jul 12, 2011 | 26.67 | 26.67 | 26.67 | 26.67 | 500 | +0.12(+0.44%) |
Jul 11, 2011 | 26.57 | 26.57 | 26.55 | 26.55 | 600 | -0.39(-1.45%) |
Jul 08, 2011 | 26.67 | 26.94 | 26.67 | 26.94 | 9,895 | +0.00(+0.00%) |
Jul 07, 2011 | 26.71 | 27.00 | 26.71 | 26.94 | 470 | +0.29(+1.08%) |
Jul 06, 2011 | 26.49 | 26.65 | 26.49 | 26.65 | 1,881 | +0.30(+1.14%) |
Jul 05, 2011 | 26.24 | 26.35 | 26.24 | 26.35 | 1,881 | +0.11(+0.43%) |
Jul 01, 2011 | 26.04 | 26.24 | 26.04 | 26.24 | 10,626 | +0.31(+1.21%) |
Jun 30, 2011 | 25.93 | 25.93 | 25.93 | 25.93 | 159 | +0.12(+0.45%) |
Jun 29, 2011 | 25.80 | 25.81 | 25.80 | 25.81 | 216 | +0.28(+1.08%) |
Jun 28, 2011 | 25.49 | 25.57 | 25.49 | 25.53 | 3,105 | +0.03(+0.14%) |
Jun 27, 2011 | 25.40 | 25.50 | 25.40 | 25.50 | 9,600 | +0.17(+0.67%) |
Jun 24, 2011 | 25.33 | 25.33 | 25.33 | 25.33 | 600 | -0.02(-0.08%) |
Jun 23, 2011 | 25.20 | 25.37 | 25.20 | 25.35 | 715 | -0.56(-2.16%) |
Jun 22, 2011 | 25.79 | 25.98 | 25.79 | 25.91 | 883 | +0.09(+0.34%) |
Jun 21, 2011 | 25.68 | 25.83 | 25.68 | 25.82 | 2,750 | +0.42(+1.65%) |
Jun 20, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 2,000 | +0.23(+0.91%) |
Jun 17, 2011 | 25.14 | 25.28 | 25.14 | 25.17 | 3,000 | +0.08(+0.33%) |
Jun 16, 2011 | 25.09 | 25.09 | 25.09 | 25.09 | 166 | +0.28(+1.11%) |
Jun 15, 2011 | 24.92 | 25.00 | 24.61 | 24.81 | 6,792 | -0.38(-1.51%) |
Jun 14, 2011 | 25.12 | 25.21 | 25.05 | 25.19 | 2,695 | +0.46(+1.85%) |
Jun 13, 2011 | 24.79 | 24.79 | 24.72 | 24.73 | 1,564 | -0.27(-1.07%) |
Jun 10, 2011 | 25.06 | 25.14 | 24.86 | 25.00 | 10,217 | -0.51(-2.00%) |
Jun 09, 2011 | 25.61 | 25.61 | 25.51 | 25.51 | 1,290 | -0.16(-0.62%) |
Jun 08, 2011 | 25.75 | 25.85 | 25.67 | 25.67 | 1,800 | -0.21(-0.81%) |
Jun 07, 2011 | 25.78 | 25.88 | 25.78 | 25.88 | 1,109 | +0.26(+1.01%) |
Jun 06, 2011 | 25.78 | 25.89 | 25.62 | 25.62 | 1,946 | -0.16(-0.62%) |