Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.36 | 20.78 | 20.20 | 20.38 | 655,182 | -0.06(-0.28%) |
Aug 30, 2011 | 19.94 | 20.55 | 19.93 | 20.44 | 826,548 | +0.28(+1.38%) |
Aug 29, 2011 | 19.66 | 20.19 | 19.66 | 20.16 | 643,003 | +0.75(+3.86%) |
Aug 26, 2011 | 18.82 | 19.45 | 18.49 | 19.42 | 710,040 | +0.48(+2.56%) |
Aug 25, 2011 | 19.48 | 19.63 | 18.89 | 18.93 | 761,280 | -0.48(-2.49%) |
Aug 24, 2011 | 19.32 | 19.48 | 18.96 | 19.42 | 1,211,674 | +0.02(+0.10%) |
Aug 23, 2011 | 18.70 | 19.42 | 18.45 | 19.40 | 724,409 | +0.85(+4.56%) |
Aug 22, 2011 | 19.25 | 19.33 | 18.46 | 18.55 | 910,878 | -0.27(-1.46%) |
Aug 19, 2011 | 18.53 | 19.14 | 18.47 | 18.82 | 888,318 | +0.01(+0.07%) |
Aug 18, 2011 | 19.33 | 19.33 | 18.61 | 18.81 | 1,411,719 | -1.01(-5.08%) |
Aug 17, 2011 | 19.89 | 20.26 | 19.57 | 19.82 | 950,522 | -0.13(-0.65%) |
Aug 16, 2011 | 19.94 | 20.13 | 19.72 | 19.95 | 1,893,630 | -0.16(-0.82%) |
Aug 15, 2011 | 19.58 | 20.14 | 19.58 | 20.11 | 1,434,633 | +0.77(+4.01%) |
Aug 12, 2011 | 19.02 | 19.56 | 18.91 | 19.34 | 721,113 | +0.44(+2.31%) |
Aug 11, 2011 | 18.28 | 19.16 | 18.07 | 18.90 | 2,042,082 | +0.70(+3.87%) |
Aug 10, 2011 | 18.96 | 18.97 | 18.09 | 18.20 | 1,731,605 | -0.93(-4.88%) |
Aug 09, 2011 | 18.89 | 19.13 | 17.78 | 19.13 | 3,051,936 | +1.26(+7.06%) |
Aug 08, 2011 | 18.44 | 18.84 | 17.66 | 17.87 | 2,141,975 | -1.41(-7.30%) |
Aug 05, 2011 | 19.58 | 19.90 | 18.63 | 19.28 | 1,628,258 | -0.23(-1.17%) |
Aug 04, 2011 | 21.17 | 21.17 | 19.51 | 19.51 | 3,474,578 | -2.19(-10.10%) |
Aug 03, 2011 | 21.80 | 21.96 | 20.87 | 21.70 | 2,027,484 | -0.12(-0.55%) |
Aug 02, 2011 | 22.53 | 22.89 | 21.80 | 21.82 | 1,466,283 | -0.85(-3.75%) |
Aug 01, 2011 | 23.32 | 23.41 | 22.44 | 22.67 | 560,841 | -0.30(-1.31%) |
Jul 29, 2011 | 22.58 | 23.10 | 22.33 | 22.97 | 793,410 | +0.15(+0.66%) |
Jul 28, 2011 | 22.75 | 23.32 | 22.75 | 22.81 | 589,561 | +0.03(+0.13%) |
Jul 27, 2011 | 23.32 | 23.39 | 22.73 | 22.78 | 817,188 | -0.70(-2.97%) |
Jul 26, 2011 | 23.76 | 23.76 | 23.43 | 23.48 | 495,313 | -0.28(-1.18%) |
Jul 25, 2011 | 24.19 | 24.19 | 23.75 | 23.76 | 451,531 | -0.62(-2.55%) |
Jul 22, 2011 | 24.38 | 24.41 | 24.34 | 24.39 | 718,650 | +0.29(+1.21%) |
Jul 21, 2011 | 23.83 | 24.22 | 23.79 | 24.10 | 874,364 | +0.40(+1.68%) |
Jul 20, 2011 | 24.13 | 24.18 | 23.62 | 23.70 | 463,220 | -0.37(-1.53%) |
Jul 19, 2011 | 23.76 | 24.10 | 23.76 | 24.07 | 633,898 | +0.45(+1.90%) |
Jul 18, 2011 | 23.90 | 23.95 | 23.38 | 23.62 | 321,639 | -0.35(-1.46%) |
Jul 15, 2011 | 24.02 | 24.02 | 23.78 | 23.97 | 421,228 | +0.02(+0.07%) |
Jul 14, 2011 | 24.16 | 24.46 | 23.87 | 23.95 | 530,052 | -0.09(-0.38%) |
Jul 13, 2011 | 23.94 | 24.29 | 23.92 | 24.04 | 639,828 | +0.24(+1.02%) |
Jul 12, 2011 | 23.74 | 24.04 | 23.59 | 23.80 | 158,387 | -0.02(-0.08%) |
Jul 11, 2011 | 23.99 | 24.20 | 23.75 | 23.82 | 509,856 | -0.53(-2.16%) |
Jul 08, 2011 | 24.08 | 24.35 | 24.08 | 24.34 | 238,003 | +0.07(+0.28%) |
Jul 07, 2011 | 24.23 | 24.32 | 24.03 | 24.28 | 507,225 | +0.24(+0.98%) |
Jul 06, 2011 | 23.90 | 24.07 | 23.85 | 24.04 | 379,081 | +0.14(+0.59%) |
Jul 05, 2011 | 23.93 | 23.97 | 23.73 | 23.90 | 961,269 | +0.03(+0.11%) |
Jul 01, 2011 | 23.63 | 23.89 | 23.49 | 23.87 | 552,504 | +0.27(+1.16%) |
Jun 30, 2011 | 23.75 | 23.82 | 23.56 | 23.60 | 387,384 | -0.06(-0.25%) |
Jun 29, 2011 | 23.69 | 23.72 | 23.38 | 23.66 | 570,027 | +0.10(+0.41%) |
Jun 28, 2011 | 23.16 | 23.61 | 23.06 | 23.56 | 641,191 | +0.54(+2.34%) |
Jun 27, 2011 | 22.75 | 23.06 | 22.68 | 23.02 | 257,682 | +0.20(+0.88%) |
Jun 24, 2011 | 23.07 | 23.07 | 22.64 | 22.82 | 479,345 | -0.15(-0.63%) |
Jun 23, 2011 | 22.57 | 22.99 | 22.36 | 22.97 | 554,323 | +0.15(+0.68%) |
Jun 22, 2011 | 22.89 | 23.07 | 22.81 | 22.81 | 387,294 | -0.14(-0.59%) |
Jun 21, 2011 | 22.71 | 22.99 | 22.65 | 22.95 | 459,384 | +0.38(+1.69%) |
Jun 20, 2011 | 22.60 | 22.64 | 22.44 | 22.57 | 2,186,869 | +0.15(+0.68%) |
Jun 17, 2011 | 22.89 | 22.89 | 22.37 | 22.41 | 1,241,515 | -0.22(-0.97%) |
Jun 16, 2011 | 22.68 | 22.86 | 22.35 | 22.63 | 487,710 | -0.03(-0.14%) |
Jun 15, 2011 | 22.74 | 23.15 | 22.65 | 22.67 | 397,651 | -0.24(-1.03%) |
Jun 14, 2011 | 22.90 | 23.01 | 22.81 | 22.90 | 329,434 | +0.17(+0.75%) |
Jun 13, 2011 | 22.88 | 23.07 | 22.60 | 22.73 | 666,707 | -0.13(-0.56%) |
Jun 10, 2011 | 23.36 | 23.36 | 22.83 | 22.86 | 589,610 | -0.48(-2.06%) |
Jun 09, 2011 | 23.33 | 23.54 | 23.08 | 23.34 | 981,602 | -0.02(-0.10%) |
Jun 08, 2011 | 23.38 | 23.52 | 23.21 | 23.36 | 2,055,039 | +0.00(+0.01%) |
Jun 07, 2011 | 23.21 | 23.51 | 23.14 | 23.36 | 326,698 | +0.33(+1.42%) |
Jun 06, 2011 | 23.52 | 23.52 | 22.98 | 23.03 | 979,898 | -0.50(-2.11%) |