Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.61 | 21.77 | 21.06 | 21.36 | 311,804 | -0.05(-0.25%) |
Aug 30, 2011 | 21.00 | 21.57 | 20.99 | 21.41 | 358,312 | +0.28(+1.33%) |
Aug 29, 2011 | 20.08 | 21.20 | 20.01 | 21.13 | 550,436 | +1.31(+6.62%) |
Aug 26, 2011 | 19.72 | 19.98 | 19.37 | 19.82 | 673,109 | -0.06(-0.32%) |
Aug 25, 2011 | 20.35 | 20.45 | 19.83 | 19.88 | 590,664 | -0.24(-1.21%) |
Aug 24, 2011 | 19.91 | 20.36 | 19.91 | 20.12 | 710,796 | +0.20(+1.00%) |
Aug 23, 2011 | 20.00 | 20.39 | 19.69 | 19.93 | 591,766 | +0.05(+0.27%) |
Aug 22, 2011 | 20.52 | 20.53 | 19.64 | 19.87 | 272,240 | -0.04(-0.18%) |
Aug 19, 2011 | 19.79 | 20.54 | 19.45 | 19.91 | 291,859 | -0.24(-1.21%) |
Aug 18, 2011 | 20.61 | 20.80 | 19.97 | 20.15 | 595,851 | -1.39(-6.43%) |
Aug 17, 2011 | 21.78 | 21.91 | 21.32 | 21.54 | 173,675 | -0.09(-0.42%) |
Aug 16, 2011 | 21.67 | 22.00 | 21.32 | 21.63 | 248,510 | -0.36(-1.65%) |
Aug 15, 2011 | 21.69 | 22.00 | 21.39 | 21.99 | 279,435 | +0.53(+2.49%) |
Aug 12, 2011 | 21.28 | 21.48 | 20.64 | 21.45 | 529,513 | +0.43(+2.07%) |
Aug 11, 2011 | 20.32 | 21.32 | 20.05 | 21.02 | 528,487 | +0.83(+4.13%) |
Aug 10, 2011 | 20.87 | 21.17 | 20.12 | 20.19 | 638,270 | -1.36(-6.30%) |
Aug 09, 2011 | 22.07 | 21.55 | 20.18 | 21.55 | 931,242 | +0.72(+3.43%) |
Aug 08, 2011 | 22.07 | 22.85 | 20.83 | 20.83 | 703,258 | -2.16(-9.41%) |
Aug 05, 2011 | 23.77 | 23.77 | 22.51 | 22.99 | 557,627 | -0.43(-1.82%) |
Aug 04, 2011 | 24.44 | 24.57 | 23.40 | 23.42 | 422,732 | -1.42(-5.72%) |
Aug 03, 2011 | 25.25 | 25.28 | 24.44 | 24.84 | 623,273 | -0.44(-1.75%) |
Aug 02, 2011 | 26.12 | 26.54 | 25.28 | 25.28 | 317,926 | -1.07(-4.05%) |
Aug 01, 2011 | 26.89 | 27.11 | 25.89 | 26.35 | 330,620 | -0.21(-0.78%) |
Jul 29, 2011 | 25.94 | 26.74 | 25.70 | 26.56 | 661,529 | +0.32(+1.21%) |
Jul 28, 2011 | 26.37 | 27.10 | 26.20 | 26.24 | 293,633 | -0.13(-0.48%) |
Jul 27, 2011 | 27.11 | 27.15 | 26.29 | 26.37 | 438,756 | -0.82(-3.03%) |
Jul 26, 2011 | 27.84 | 27.84 | 27.12 | 27.19 | 240,598 | -0.62(-2.21%) |
Jul 25, 2011 | 27.94 | 28.27 | 27.79 | 27.81 | 188,848 | -0.54(-1.92%) |
Jul 22, 2011 | 28.39 | 28.43 | 28.25 | 28.35 | 235,486 | -0.09(-0.32%) |
Jul 21, 2011 | 28.20 | 28.66 | 28.14 | 28.44 | 444,249 | +0.42(+1.49%) |
Jul 20, 2011 | 27.84 | 28.32 | 27.65 | 28.03 | 294,954 | +0.25(+0.90%) |
Jul 19, 2011 | 27.19 | 27.82 | 27.14 | 27.78 | 329,512 | +0.79(+2.95%) |
Jul 18, 2011 | 27.14 | 27.26 | 26.54 | 26.98 | 334,387 | -0.40(-1.45%) |
Jul 15, 2011 | 27.53 | 27.53 | 27.14 | 27.38 | 368,798 | +0.07(+0.26%) |
Jul 14, 2011 | 27.34 | 27.65 | 27.25 | 27.31 | 565,389 | -0.05(-0.16%) |
Jul 13, 2011 | 26.77 | 27.61 | 26.70 | 27.35 | 815,147 | +0.64(+2.40%) |
Jul 12, 2011 | 26.60 | 26.89 | 26.44 | 26.71 | 449,531 | -0.06(-0.24%) |
Jul 11, 2011 | 26.97 | 27.41 | 26.69 | 26.78 | 509,565 | -0.70(-2.53%) |
Jul 08, 2011 | 26.88 | 27.67 | 26.86 | 27.47 | 656,873 | +0.29(+1.06%) |
Jul 07, 2011 | 27.56 | 28.00 | 26.39 | 27.18 | 1,957,839 | +1.29(+4.99%) |
Jul 06, 2011 | 25.48 | 26.06 | 25.39 | 25.89 | 634,644 | +0.31(+1.20%) |
Jul 05, 2011 | 24.94 | 25.62 | 24.91 | 25.58 | 316,944 | +0.64(+2.57%) |
Jul 01, 2011 | 24.51 | 25.04 | 24.49 | 24.94 | 258,215 | +0.48(+1.96%) |
Jun 30, 2011 | 24.38 | 24.55 | 24.31 | 24.46 | 236,551 | +0.17(+0.71%) |
Jun 29, 2011 | 24.17 | 24.36 | 23.86 | 24.29 | 218,071 | +0.27(+1.13%) |
Jun 28, 2011 | 23.82 | 24.06 | 23.74 | 24.02 | 342,143 | +0.31(+1.29%) |
Jun 27, 2011 | 23.34 | 23.73 | 23.22 | 23.71 | 217,976 | +0.37(+1.59%) |
Jun 24, 2011 | 23.90 | 24.07 | 23.30 | 23.34 | 321,297 | -0.48(-2.01%) |
Jun 23, 2011 | 23.54 | 23.94 | 23.31 | 23.82 | 149,231 | -0.05(-0.23%) |
Jun 22, 2011 | 23.79 | 24.21 | 23.79 | 23.88 | 125,715 | -0.09(-0.38%) |
Jun 21, 2011 | 23.75 | 24.01 | 23.67 | 23.97 | 145,330 | +0.38(+1.61%) |
Jun 20, 2011 | 23.60 | 23.65 | 23.52 | 23.59 | 136,386 | +0.43(+1.87%) |
Jun 17, 2011 | 23.32 | 23.45 | 22.92 | 23.15 | 230,558 | +0.03(+0.12%) |
Jun 16, 2011 | 22.84 | 23.25 | 22.78 | 23.13 | 160,206 | +0.32(+1.39%) |
Jun 15, 2011 | 23.06 | 23.35 | 22.80 | 22.81 | 168,207 | -0.54(-2.32%) |
Jun 14, 2011 | 22.95 | 23.39 | 22.95 | 23.35 | 175,220 | +0.69(+3.03%) |
Jun 13, 2011 | 22.68 | 22.86 | 22.53 | 22.67 | 144,456 | +0.10(+0.44%) |
Jun 10, 2011 | 22.39 | 22.67 | 22.39 | 22.57 | 285,826 | +0.00(+0.00%) |
Jun 09, 2011 | 22.68 | 22.83 | 22.48 | 22.57 | 135,812 | +0.00(+0.00%) |
Jun 08, 2011 | 22.69 | 22.98 | 22.56 | 22.57 | 204,001 | -0.33(-1.42%) |
Jun 07, 2011 | 23.06 | 23.15 | 22.82 | 22.89 | 227,434 | -0.05(-0.20%) |
Jun 06, 2011 | 22.88 | 23.03 | 22.85 | 22.94 | 294,590 | -0.01(-0.04%) |