Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.37 | 23.77 | 22.70 | 22.97 | 199,163 | -0.23(-0.99%) |
Aug 30, 2011 | 23.04 | 23.39 | 22.76 | 23.20 | 189,634 | -0.10(-0.43%) |
Aug 29, 2011 | 22.82 | 23.33 | 22.53 | 23.30 | 171,340 | +0.68(+3.01%) |
Aug 26, 2011 | 21.90 | 22.84 | 21.84 | 22.62 | 152,436 | +0.53(+2.40%) |
Aug 25, 2011 | 22.80 | 22.90 | 22.03 | 22.09 | 196,734 | -0.53(-2.34%) |
Aug 24, 2011 | 22.50 | 23.00 | 22.22 | 22.62 | 165,580 | -0.01(-0.04%) |
Aug 23, 2011 | 21.51 | 22.75 | 21.15 | 22.63 | 145,246 | +1.17(+5.45%) |
Aug 22, 2011 | 22.12 | 22.12 | 20.66 | 21.46 | 200,334 | +0.01(+0.05%) |
Aug 19, 2011 | 21.31 | 22.09 | 21.28 | 21.45 | 198,756 | -0.33(-1.52%) |
Aug 18, 2011 | 21.63 | 22.34 | 21.54 | 21.78 | 404,487 | -0.65(-2.90%) |
Aug 17, 2011 | 22.06 | 22.49 | 22.06 | 22.43 | 191,589 | +0.38(+1.72%) |
Aug 16, 2011 | 22.18 | 22.44 | 21.77 | 22.05 | 313,970 | -0.65(-2.86%) |
Aug 15, 2011 | 22.87 | 23.50 | 22.19 | 22.70 | 228,688 | -0.01(-0.04%) |
Aug 12, 2011 | 20.81 | 22.87 | 20.70 | 22.71 | 261,135 | +2.22(+10.83%) |
Aug 11, 2011 | 19.26 | 20.88 | 19.10 | 20.49 | 325,432 | +1.39(+7.28%) |
Aug 10, 2011 | 19.91 | 21.26 | 18.85 | 19.10 | 155,654 | -1.56(-7.55%) |
Aug 09, 2011 | 20.09 | 20.84 | 17.73 | 20.66 | 237,958 | +1.35(+6.99%) |
Aug 08, 2011 | 20.98 | 21.72 | 19.21 | 19.31 | 221,025 | -2.43(-11.18%) |
Aug 05, 2011 | 22.45 | 22.56 | 21.10 | 21.74 | 133,756 | -0.36(-1.63%) |
Aug 04, 2011 | 23.10 | 23.27 | 22.10 | 22.10 | 158,418 | -1.32(-5.64%) |
Aug 03, 2011 | 22.78 | 23.54 | 22.30 | 23.42 | 124,779 | +0.74(+3.26%) |
Aug 02, 2011 | 22.95 | 23.87 | 22.62 | 22.68 | 129,951 | -0.34(-1.48%) |
Aug 01, 2011 | 23.65 | 23.69 | 22.88 | 23.02 | 133,536 | -0.27(-1.16%) |
Jul 29, 2011 | 23.17 | 23.71 | 22.80 | 23.29 | 82,065 | -0.22(-0.94%) |
Jul 28, 2011 | 23.74 | 24.01 | 23.42 | 23.51 | 94,652 | -0.25(-1.05%) |
Jul 27, 2011 | 24.47 | 24.47 | 23.60 | 23.76 | 180,837 | -0.92(-3.73%) |
Jul 26, 2011 | 24.66 | 25.11 | 24.50 | 24.68 | 96,643 | +0.02(+0.08%) |
Jul 25, 2011 | 24.61 | 25.05 | 24.25 | 24.66 | 81,862 | -0.27(-1.08%) |
Jul 22, 2011 | 25.00 | 25.10 | 24.80 | 24.93 | 81,806 | -0.09(-0.36%) |
Jul 21, 2011 | 24.84 | 25.16 | 24.48 | 25.02 | 100,567 | +0.29(+1.17%) |
Jul 20, 2011 | 25.07 | 25.36 | 24.46 | 24.73 | 69,182 | -0.30(-1.20%) |
Jul 19, 2011 | 24.55 | 25.22 | 24.55 | 25.03 | 86,825 | +0.77(+3.17%) |
Jul 18, 2011 | 24.61 | 24.81 | 24.01 | 24.26 | 115,656 | -0.50(-2.02%) |
Jul 15, 2011 | 24.59 | 24.94 | 24.38 | 24.76 | 125,028 | +0.19(+0.77%) |
Jul 14, 2011 | 25.29 | 25.38 | 24.53 | 24.57 | 93,159 | -0.67(-2.65%) |
Jul 13, 2011 | 25.30 | 25.57 | 25.11 | 25.24 | 101,272 | +0.14(+0.56%) |
Jul 12, 2011 | 25.34 | 25.55 | 25.09 | 25.10 | 57,802 | -0.36(-1.41%) |
Jul 11, 2011 | 25.66 | 26.04 | 25.31 | 25.46 | 56,979 | -0.56(-2.15%) |
Jul 08, 2011 | 25.73 | 26.08 | 25.38 | 26.02 | 54,390 | -0.13(-0.50%) |
Jul 07, 2011 | 26.07 | 26.57 | 25.92 | 26.15 | 105,027 | +0.24(+0.93%) |
Jul 06, 2011 | 25.25 | 25.94 | 25.17 | 25.91 | 85,598 | +0.56(+2.21%) |
Jul 05, 2011 | 25.04 | 25.51 | 25.04 | 25.35 | 136,707 | +0.35(+1.40%) |
Jul 01, 2011 | 24.79 | 25.16 | 24.26 | 25.00 | 114,058 | +0.29(+1.17%) |
Jun 30, 2011 | 24.36 | 24.79 | 24.36 | 24.71 | 80,723 | +0.49(+2.02%) |
Jun 29, 2011 | 24.50 | 24.53 | 24.00 | 24.22 | 81,928 | -0.21(-0.86%) |
Jun 28, 2011 | 23.75 | 24.43 | 23.46 | 24.43 | 152,505 | +0.67(+2.82%) |
Jun 27, 2011 | 23.41 | 23.92 | 23.34 | 23.76 | 113,919 | +0.25(+1.06%) |
Jun 24, 2011 | 23.64 | 23.64 | 23.33 | 23.51 | 192,848 | -0.06(-0.25%) |
Jun 23, 2011 | 22.82 | 23.63 | 22.61 | 23.57 | 163,163 | +0.40(+1.73%) |
Jun 22, 2011 | 22.87 | 23.34 | 22.57 | 23.17 | 124,478 | +0.12(+0.52%) |
Jun 21, 2011 | 22.15 | 23.10 | 21.98 | 23.05 | 130,495 | +1.08(+4.92%) |
Jun 20, 2011 | 22.05 | 22.11 | 21.54 | 21.97 | 100,843 | +0.30(+1.38%) |
Jun 17, 2011 | 22.33 | 22.44 | 21.54 | 21.67 | 250,067 | -0.53(-2.39%) |
Jun 16, 2011 | 22.09 | 22.38 | 21.71 | 22.20 | 105,789 | +0.13(+0.59%) |
Jun 15, 2011 | 22.27 | 22.61 | 22.02 | 22.07 | 100,659 | -0.49(-2.17%) |
Jun 14, 2011 | 22.23 | 22.76 | 22.13 | 22.56 | 79,663 | +0.56(+2.54%) |
Jun 13, 2011 | 22.27 | 22.33 | 21.83 | 22.00 | 68,367 | -0.16(-0.72%) |
Jun 10, 2011 | 22.43 | 22.62 | 22.04 | 22.16 | 90,885 | -0.44(-1.95%) |
Jun 09, 2011 | 22.67 | 22.82 | 22.52 | 22.60 | 84,119 | +0.08(+0.36%) |
Jun 08, 2011 | 23.11 | 23.31 | 22.32 | 22.52 | 152,816 | -0.70(-3.01%) |
Jun 07, 2011 | 23.27 | 23.62 | 23.04 | 23.22 | 122,101 | +0.16(+0.69%) |
Jun 06, 2011 | 23.61 | 23.69 | 22.90 | 23.06 | 125,941 | -0.51(-2.16%) |