Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.74 | 23.86 | 23.61 | 23.71 | 718,523 | +0.33(+1.43%) |
Aug 30, 2011 | 23.26 | 23.47 | 23.08 | 23.38 | 287,371 | -0.15(-0.62%) |
Aug 29, 2011 | 23.31 | 23.55 | 23.29 | 23.53 | 152,451 | +0.58(+2.53%) |
Aug 26, 2011 | 22.56 | 23.02 | 22.21 | 22.94 | 217,217 | +0.31(+1.38%) |
Aug 25, 2011 | 23.13 | 23.13 | 22.57 | 22.63 | 194,988 | -0.52(-2.26%) |
Aug 24, 2011 | 22.90 | 23.25 | 22.84 | 23.15 | 290,418 | +0.01(+0.06%) |
Aug 23, 2011 | 22.66 | 23.14 | 22.53 | 23.14 | 156,259 | +0.79(+3.54%) |
Aug 22, 2011 | 22.87 | 22.89 | 22.30 | 22.35 | 341,069 | +0.26(+1.18%) |
Aug 19, 2011 | 22.21 | 22.69 | 22.01 | 22.09 | 193,402 | -0.29(-1.31%) |
Aug 18, 2011 | 22.62 | 22.63 | 22.17 | 22.38 | 387,918 | -0.96(-4.10%) |
Aug 17, 2011 | 23.45 | 23.62 | 23.19 | 23.34 | 241,301 | +0.23(+1.01%) |
Aug 16, 2011 | 22.94 | 23.37 | 22.78 | 23.10 | 264,739 | -0.48(-2.03%) |
Aug 15, 2011 | 23.22 | 23.58 | 23.21 | 23.58 | 713,088 | +0.65(+2.85%) |
Aug 12, 2011 | 22.88 | 23.02 | 22.64 | 22.93 | 722,657 | +0.39(+1.71%) |
Aug 11, 2011 | 21.59 | 22.78 | 21.59 | 22.54 | 295,977 | +1.09(+5.06%) |
Aug 10, 2011 | 22.05 | 22.08 | 21.43 | 21.46 | 431,336 | -1.11(-4.94%) |
Aug 09, 2011 | 22.64 | 22.57 | 21.31 | 22.57 | 839,865 | +1.35(+6.37%) |
Aug 08, 2011 | 22.13 | 22.31 | 21.08 | 21.22 | 630,350 | -1.68(-7.33%) |
Aug 05, 2011 | 23.02 | 23.14 | 22.10 | 22.90 | 1,466,820 | +0.28(+1.24%) |
Aug 04, 2011 | 23.50 | 23.55 | 22.57 | 22.62 | 926,194 | -1.56(-6.45%) |
Aug 03, 2011 | 24.27 | 24.35 | 23.69 | 24.18 | 606,104 | +0.08(+0.35%) |
Aug 02, 2011 | 24.51 | 24.62 | 24.06 | 24.10 | 322,822 | -0.69(-2.80%) |
Aug 01, 2011 | 25.27 | 25.31 | 24.54 | 24.79 | 372,398 | -0.24(-0.96%) |
Jul 29, 2011 | 24.93 | 25.24 | 24.89 | 25.03 | 381,214 | -0.01(-0.03%) |
Jul 28, 2011 | 25.07 | 25.28 | 24.98 | 25.04 | 96,990 | -0.07(-0.29%) |
Jul 27, 2011 | 25.49 | 25.54 | 25.02 | 25.11 | 289,978 | -0.51(-1.99%) |
Jul 26, 2011 | 25.65 | 25.71 | 25.56 | 25.62 | 382,941 | +0.12(+0.46%) |
Jul 25, 2011 | 25.49 | 25.59 | 25.44 | 25.50 | 176,158 | -0.23(-0.88%) |
Jul 22, 2011 | 25.70 | 25.75 | 25.69 | 25.73 | 128,015 | +0.15(+0.57%) |
Jul 21, 2011 | 25.31 | 25.62 | 25.22 | 25.58 | 225,572 | +0.55(+2.21%) |
Jul 20, 2011 | 24.95 | 25.05 | 24.82 | 25.03 | 134,776 | +0.34(+1.38%) |
Jul 19, 2011 | 24.45 | 24.72 | 24.45 | 24.69 | 240,453 | +0.45(+1.86%) |
Jul 18, 2011 | 24.36 | 24.43 | 24.10 | 24.24 | 490,315 | -0.46(-1.85%) |
Jul 15, 2011 | 24.62 | 24.75 | 24.51 | 24.70 | 225,893 | +0.16(+0.65%) |
Jul 14, 2011 | 24.87 | 24.92 | 24.46 | 24.54 | 128,984 | -0.26(-1.05%) |
Jul 13, 2011 | 24.63 | 25.02 | 24.59 | 24.80 | 264,564 | +0.41(+1.67%) |
Jul 12, 2011 | 24.43 | 24.69 | 24.35 | 24.39 | 365,013 | -0.23(-0.94%) |
Jul 11, 2011 | 24.84 | 24.88 | 24.59 | 24.62 | 206,890 | -0.86(-3.37%) |
Jul 08, 2011 | 25.48 | 26.16 | 25.32 | 25.48 | 212,060 | -0.32(-1.24%) |
Jul 07, 2011 | 25.74 | 25.85 | 25.68 | 25.80 | 768,319 | +0.28(+1.09%) |
Jul 06, 2011 | 25.51 | 25.57 | 25.33 | 25.52 | 145,678 | -0.24(-0.94%) |
Jul 05, 2011 | 25.89 | 25.91 | 25.71 | 25.76 | 132,534 | -0.30(-1.14%) |
Jul 01, 2011 | 25.81 | 26.09 | 25.68 | 26.06 | 378,378 | +0.18(+0.70%) |
Jun 30, 2011 | 25.54 | 25.91 | 25.52 | 25.88 | 205,310 | +0.49(+1.95%) |
Jun 29, 2011 | 25.15 | 25.41 | 25.04 | 25.39 | 633,824 | +0.40(+1.60%) |
Jun 28, 2011 | 24.74 | 24.99 | 24.70 | 24.99 | 213,403 | +0.21(+0.85%) |
Jun 27, 2011 | 24.58 | 24.83 | 24.46 | 24.78 | 172,127 | +0.21(+0.87%) |
Jun 24, 2011 | 24.80 | 24.80 | 24.50 | 24.56 | 161,748 | -0.34(-1.38%) |
Jun 23, 2011 | 24.67 | 24.92 | 24.47 | 24.91 | 210,412 | -0.23(-0.90%) |
Jun 22, 2011 | 25.26 | 25.37 | 25.11 | 25.13 | 118,837 | -0.25(-0.97%) |
Jun 21, 2011 | 25.18 | 25.44 | 25.12 | 25.38 | 153,235 | +0.39(+1.58%) |
Jun 20, 2011 | 24.95 | 25.02 | 24.93 | 24.98 | 146,208 | -0.08(-0.31%) |
Jun 17, 2011 | 25.16 | 25.16 | 24.97 | 25.06 | 115,366 | +0.31(+1.25%) |
Jun 16, 2011 | 24.67 | 24.86 | 24.52 | 24.75 | 153,985 | -0.07(-0.30%) |
Jun 15, 2011 | 25.25 | 25.31 | 24.76 | 24.83 | 354,150 | -0.87(-3.38%) |
Jun 14, 2011 | 25.57 | 25.77 | 25.56 | 25.70 | 865,890 | +0.47(+1.86%) |
Jun 13, 2011 | 25.25 | 25.31 | 25.01 | 25.23 | 169,422 | +0.09(+0.37%) |
Jun 10, 2011 | 25.48 | 25.57 | 25.00 | 25.13 | 261,590 | -0.65(-2.51%) |
Jun 09, 2011 | 25.59 | 25.85 | 25.53 | 25.78 | 236,302 | +0.28(+1.12%) |
Jun 08, 2011 | 25.66 | 25.70 | 25.44 | 25.50 | 129,606 | -0.32(-1.24%) |
Jun 07, 2011 | 25.91 | 26.03 | 25.82 | 25.82 | 161,228 | +0.28(+1.12%) |
Jun 06, 2011 | 25.89 | 25.94 | 25.53 | 25.53 | 136,835 | -0.35(-1.35%) |