Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.62 | 23.90 | 23.58 | 23.59 | 23,274 | +0.64(+2.77%) |
Aug 30, 2011 | 22.75 | 22.95 | 22.51 | 22.95 | 16,498 | +0.18(+0.79%) |
Aug 29, 2011 | 22.49 | 22.95 | 22.46 | 22.77 | 25,524 | +1.20(+5.54%) |
Aug 26, 2011 | 20.91 | 21.58 | 20.89 | 21.58 | 28,189 | +1.04(+5.06%) |
Aug 25, 2011 | 20.75 | 21.07 | 20.48 | 20.54 | 13,758 | -0.32(-1.51%) |
Aug 24, 2011 | 20.67 | 20.86 | 20.48 | 20.85 | 11,682 | -0.46(-2.14%) |
Aug 23, 2011 | 20.63 | 21.31 | 20.43 | 21.31 | 41,102 | +1.45(+7.32%) |
Aug 22, 2011 | 20.53 | 20.53 | 19.84 | 19.85 | 26,141 | -0.90(-4.33%) |
Aug 19, 2011 | 20.86 | 21.32 | 20.75 | 20.75 | 33,048 | -0.41(-1.96%) |
Aug 18, 2011 | 21.53 | 21.57 | 21.14 | 21.17 | 60,825 | -0.56(-2.58%) |
Aug 17, 2011 | 21.65 | 21.94 | 21.61 | 21.73 | 38,972 | +1.29(+6.31%) |
Aug 16, 2011 | 20.67 | 20.83 | 20.29 | 20.44 | 88,496 | -0.60(-2.83%) |
Aug 15, 2011 | 20.59 | 21.03 | 20.58 | 21.03 | 41,411 | +1.12(+5.63%) |
Aug 12, 2011 | 20.09 | 20.09 | 19.66 | 19.91 | 24,465 | -0.51(-2.49%) |
Aug 11, 2011 | 19.59 | 20.42 | 19.46 | 20.42 | 50,046 | +1.61(+8.56%) |
Aug 10, 2011 | 19.31 | 19.53 | 18.81 | 18.81 | 61,458 | -1.72(-8.36%) |
Aug 09, 2011 | 20.84 | 20.53 | 19.29 | 20.53 | 158,932 | +1.06(+5.46%) |
Aug 08, 2011 | 20.84 | 20.99 | 19.38 | 19.46 | 99,006 | -2.06(-9.57%) |
Aug 05, 2011 | 21.97 | 22.17 | 21.30 | 21.52 | 67,786 | -0.89(-3.98%) |
Aug 04, 2011 | 23.21 | 23.43 | 22.42 | 22.42 | 51,830 | -1.11(-4.74%) |
Aug 03, 2011 | 23.62 | 23.74 | 23.26 | 23.53 | 15,432 | -0.02(-0.07%) |
Aug 02, 2011 | 24.11 | 24.15 | 23.55 | 23.55 | 16,048 | -0.64(-2.63%) |
Aug 01, 2011 | 24.62 | 24.62 | 24.15 | 24.18 | 20,732 | -0.19(-0.77%) |
Jul 29, 2011 | 24.19 | 24.52 | 24.14 | 24.37 | 13,955 | -0.48(-1.95%) |
Jul 28, 2011 | 24.95 | 25.08 | 24.64 | 24.85 | 15,537 | -0.37(-1.46%) |
Jul 27, 2011 | 25.46 | 25.46 | 25.17 | 25.22 | 17,974 | -0.62(-2.39%) |
Jul 26, 2011 | 25.94 | 25.97 | 25.72 | 25.84 | 11,859 | +0.36(+1.42%) |
Jul 25, 2011 | 25.50 | 25.58 | 25.48 | 25.48 | 4,394 | -0.34(-1.33%) |
Jul 22, 2011 | 25.74 | 25.82 | 25.67 | 25.82 | 9,452 | -0.15(-0.58%) |
Jul 21, 2011 | 25.88 | 26.13 | 25.88 | 25.97 | 5,899 | +0.05(+0.20%) |
Jul 20, 2011 | 25.79 | 25.92 | 25.68 | 25.92 | 15,125 | +0.23(+0.91%) |
Jul 19, 2011 | 25.36 | 25.69 | 25.36 | 25.69 | 16,155 | +0.59(+2.35%) |
Jul 18, 2011 | 25.26 | 25.26 | 24.95 | 25.10 | 26,282 | -1.03(-3.95%) |
Jul 15, 2011 | 25.96 | 26.13 | 25.68 | 26.13 | 23,090 | +0.14(+0.54%) |
Jul 14, 2011 | 26.13 | 26.13 | 25.80 | 25.99 | 13,651 | +0.16(+0.63%) |
Jul 13, 2011 | 25.65 | 25.83 | 25.54 | 25.83 | 25,533 | +1.02(+4.12%) |
Jul 12, 2011 | 24.90 | 24.97 | 24.74 | 24.81 | 29,763 | -1.06(-4.08%) |
Jul 11, 2011 | 26.17 | 26.17 | 25.73 | 25.86 | 28,229 | -0.53(-2.01%) |
Jul 08, 2011 | 26.20 | 26.39 | 26.15 | 26.39 | 15,170 | +0.07(+0.27%) |
Jul 07, 2011 | 26.25 | 26.32 | 26.20 | 26.32 | 28,157 | +0.20(+0.76%) |
Jul 06, 2011 | 26.08 | 26.16 | 25.96 | 26.13 | 20,284 | +0.11(+0.43%) |
Jul 05, 2011 | 26.17 | 26.24 | 25.86 | 26.02 | 13,015 | -0.27(-1.02%) |
Jul 01, 2011 | 25.68 | 26.28 | 25.66 | 26.28 | 74,902 | +0.61(+2.39%) |
Jun 30, 2011 | 25.21 | 25.69 | 25.21 | 25.67 | 64,755 | +0.65(+2.59%) |
Jun 29, 2011 | 24.80 | 25.09 | 24.62 | 25.02 | 62,246 | -0.25(-0.98%) |
Jun 28, 2011 | 25.01 | 25.29 | 24.85 | 25.27 | 58,687 | -0.42(-1.62%) |
Jun 27, 2011 | 25.38 | 25.70 | 25.36 | 25.69 | 42,107 | +1.44(+5.95%) |
Jun 24, 2011 | 24.40 | 24.52 | 24.16 | 24.25 | 38,054 | +0.37(+1.56%) |
Jun 23, 2011 | 23.44 | 23.87 | 23.31 | 23.87 | 36,160 | +0.71(+3.06%) |
Jun 22, 2011 | 23.07 | 23.32 | 23.07 | 23.16 | 14,131 | -0.07(-0.29%) |
Jun 21, 2011 | 23.09 | 23.23 | 23.04 | 23.23 | 20,626 | +0.17(+0.73%) |
Jun 20, 2011 | 23.13 | 23.14 | 23.00 | 23.06 | 39,954 | -0.15(-0.63%) |
Jun 17, 2011 | 23.28 | 23.44 | 23.21 | 23.21 | 27,705 | +0.17(+0.73%) |
Jun 16, 2011 | 23.17 | 23.18 | 22.83 | 23.04 | 20,428 | -0.34(-1.45%) |
Jun 15, 2011 | 23.71 | 23.77 | 23.38 | 23.38 | 22,190 | -0.71(-2.95%) |
Jun 14, 2011 | 23.87 | 24.14 | 23.87 | 24.09 | 40,142 | +0.34(+1.45%) |
Jun 13, 2011 | 24.00 | 24.04 | 23.72 | 23.74 | 76,242 | -0.66(-2.70%) |
Jun 10, 2011 | 24.32 | 24.47 | 24.02 | 24.40 | 57,414 | +0.09(+0.37%) |
Jun 09, 2011 | 24.20 | 24.35 | 24.12 | 24.31 | 24,933 | -0.20(-0.83%) |
Jun 08, 2011 | 24.79 | 24.85 | 24.52 | 24.52 | 47,024 | -0.75(-2.99%) |
Jun 07, 2011 | 25.42 | 25.45 | 25.22 | 25.27 | 25,630 | -0.32(-1.25%) |
Jun 06, 2011 | 25.86 | 25.96 | 25.59 | 25.59 | 24,084 | -0.13(-0.50%) |