Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.47 | 20.53 | 20.16 | 20.33 | 37,311 | +0.07(+0.37%) |
Aug 30, 2011 | 19.99 | 20.33 | 19.99 | 20.26 | 34,710 | +0.23(+1.16%) |
Aug 29, 2011 | 19.63 | 20.03 | 19.63 | 20.03 | 6,037 | +0.59(+3.05%) |
Aug 26, 2011 | 18.82 | 19.45 | 18.82 | 19.43 | 2,861 | +0.46(+2.41%) |
Aug 25, 2011 | 19.43 | 19.43 | 18.98 | 18.98 | 1,293 | -0.32(-1.64%) |
Aug 24, 2011 | 19.14 | 19.32 | 19.05 | 19.30 | 1,496 | +0.27(+1.41%) |
Aug 23, 2011 | 18.44 | 19.03 | 18.44 | 19.03 | 2,306 | +0.65(+3.55%) |
Aug 22, 2011 | 18.80 | 18.84 | 18.37 | 18.37 | 34,789 | -0.00(-0.02%) |
Aug 19, 2011 | 18.34 | 18.75 | 18.34 | 18.38 | 3,764 | -0.26(-1.39%) |
Aug 18, 2011 | 18.93 | 18.93 | 18.48 | 18.64 | 14,128 | -0.90(-4.60%) |
Aug 17, 2011 | 19.82 | 19.89 | 19.35 | 19.54 | 18,332 | -0.12(-0.61%) |
Aug 16, 2011 | 19.57 | 19.74 | 19.48 | 19.66 | 15,729 | -0.11(-0.56%) |
Aug 15, 2011 | 19.58 | 19.77 | 19.49 | 19.77 | 12,692 | +0.32(+1.62%) |
Aug 12, 2011 | 19.28 | 19.57 | 19.28 | 19.45 | 26,403 | +0.31(+1.60%) |
Aug 11, 2011 | 18.81 | 19.26 | 18.81 | 19.15 | 16,637 | +0.78(+4.24%) |
Aug 10, 2011 | 18.76 | 18.91 | 18.37 | 18.37 | 13,410 | -0.78(-4.06%) |
Aug 09, 2011 | 18.86 | 19.15 | 18.11 | 19.15 | 37,240 | +0.85(+4.66%) |
Aug 08, 2011 | 19.01 | 19.26 | 18.26 | 18.30 | 70,766 | -1.30(-6.62%) |
Aug 05, 2011 | 19.83 | 19.83 | 19.17 | 19.59 | 21,536 | -0.06(-0.28%) |
Aug 04, 2011 | 20.32 | 20.36 | 19.64 | 19.65 | 42,629 | -1.03(-4.97%) |
Aug 03, 2011 | 20.56 | 20.69 | 20.14 | 20.68 | 196,878 | +0.16(+0.77%) |
Aug 02, 2011 | 21.04 | 21.10 | 20.52 | 20.52 | 36,986 | -0.68(-3.19%) |
Aug 01, 2011 | 21.76 | 21.76 | 20.96 | 21.19 | 255,897 | -0.30(-1.38%) |
Jul 29, 2011 | 21.24 | 21.60 | 21.12 | 21.49 | 11,883 | +0.06(+0.30%) |
Jul 28, 2011 | 21.42 | 21.68 | 21.42 | 21.43 | 10,617 | -0.00(-0.02%) |
Jul 27, 2011 | 21.84 | 21.84 | 21.38 | 21.43 | 11,907 | -0.53(-2.43%) |
Jul 26, 2011 | 22.05 | 22.05 | 21.88 | 21.96 | 84,425 | -0.11(-0.50%) |
Jul 25, 2011 | 22.10 | 22.22 | 22.05 | 22.07 | 6,483 | -0.13(-0.58%) |
Jul 22, 2011 | 22.25 | 22.25 | 22.04 | 22.20 | 8,563 | +0.10(+0.46%) |
Jul 21, 2011 | 22.22 | 22.24 | 22.07 | 22.10 | 12,114 | +0.26(+1.19%) |
Jul 20, 2011 | 21.90 | 21.91 | 21.75 | 21.84 | 23,837 | -0.09(-0.39%) |
Jul 19, 2011 | 21.66 | 21.95 | 21.66 | 21.93 | 11,318 | +0.39(+1.82%) |
Jul 18, 2011 | 21.76 | 21.76 | 21.39 | 21.54 | 6,401 | -0.24(-1.12%) |
Jul 15, 2011 | 21.90 | 21.90 | 21.68 | 21.78 | 16,192 | -0.04(-0.20%) |
Jul 14, 2011 | 22.11 | 22.20 | 21.81 | 21.82 | 35,914 | -0.28(-1.26%) |
Jul 13, 2011 | 22.07 | 22.27 | 22.07 | 22.10 | 6,215 | +0.07(+0.31%) |
Jul 12, 2011 | 22.05 | 22.14 | 22.03 | 22.03 | 6,383 | -0.03(-0.14%) |
Jul 11, 2011 | 22.31 | 22.31 | 22.01 | 22.07 | 6,601 | -0.45(-2.00%) |
Jul 08, 2011 | 22.32 | 22.52 | 22.32 | 22.52 | 15,826 | -0.10(-0.44%) |
Jul 07, 2011 | 22.52 | 22.63 | 22.48 | 22.62 | 18,207 | +0.27(+1.22%) |
Jul 06, 2011 | 22.29 | 22.38 | 22.27 | 22.34 | 275,535 | +0.05(+0.21%) |
Jul 05, 2011 | 22.23 | 22.33 | 22.15 | 22.30 | 9,432 | +0.12(+0.55%) |
Jul 01, 2011 | 21.95 | 22.19 | 21.95 | 22.18 | 8,879 | +0.29(+1.31%) |
Jun 30, 2011 | 21.80 | 21.93 | 21.80 | 21.89 | 24,051 | +0.19(+0.90%) |
Jun 29, 2011 | 21.67 | 21.73 | 21.62 | 21.69 | 38,974 | +0.13(+0.60%) |
Jun 28, 2011 | 21.22 | 21.57 | 21.22 | 21.57 | 2,167 | +0.39(+1.84%) |
Jun 27, 2011 | 21.08 | 21.20 | 21.08 | 21.18 | 2,261 | +0.26(+1.24%) |
Jun 24, 2011 | 20.99 | 21.00 | 20.92 | 20.92 | 21,519 | -0.24(-1.13%) |
Jun 23, 2011 | 20.94 | 21.16 | 20.94 | 21.16 | 1,332 | -0.04(-0.20%) |
Jun 22, 2011 | 21.15 | 21.24 | 21.15 | 21.20 | 2,186 | +0.03(+0.16%) |
Jun 21, 2011 | 20.84 | 21.16 | 20.84 | 21.16 | 5,074 | +0.36(+1.74%) |
Jun 20, 2011 | 20.82 | 20.88 | 20.76 | 20.80 | 13,548 | +0.16(+0.76%) |
Jun 17, 2011 | 20.81 | 20.83 | 20.64 | 20.64 | 4,204 | +0.05(+0.22%) |
Jun 16, 2011 | 20.58 | 20.68 | 20.51 | 20.60 | 11,166 | -0.10(-0.48%) |
Jun 15, 2011 | 20.75 | 20.90 | 20.70 | 20.70 | 4,188 | -0.31(-1.47%) |
Jun 14, 2011 | 20.87 | 21.01 | 20.87 | 21.01 | 866 | +0.28(+1.35%) |
Jun 13, 2011 | 20.66 | 20.80 | 20.66 | 20.73 | 24,216 | +0.02(+0.09%) |
Jun 10, 2011 | 21.00 | 21.00 | 20.71 | 20.71 | 6,196 | -0.38(-1.80%) |
Jun 09, 2011 | 20.98 | 21.12 | 20.88 | 21.09 | 4,665 | +0.09(+0.44%) |
Jun 08, 2011 | 21.07 | 21.07 | 20.98 | 21.00 | 10,972 | -0.12(-0.57%) |
Jun 07, 2011 | 21.15 | 21.23 | 21.12 | 21.12 | 13,732 | +0.01(+0.04%) |
Jun 06, 2011 | 21.20 | 21.23 | 21.08 | 21.11 | 4,475 | -0.19(-0.91%) |