Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.22 | 21.38 | 20.77 | 20.87 | 630,727 | -0.24(-1.15%) |
Aug 30, 2011 | 21.05 | 21.25 | 20.78 | 21.11 | 264,003 | -0.08(-0.37%) |
Aug 29, 2011 | 20.47 | 21.19 | 20.29 | 21.19 | 628,948 | +1.13(+5.63%) |
Aug 26, 2011 | 19.96 | 20.20 | 19.56 | 20.06 | 598,085 | +0.00(+0.00%) |
Aug 25, 2011 | 20.98 | 21.02 | 19.84 | 20.06 | 710,568 | -0.71(-3.43%) |
Aug 24, 2011 | 20.68 | 20.90 | 20.51 | 20.77 | 603,562 | +0.09(+0.42%) |
Aug 23, 2011 | 20.57 | 20.79 | 20.33 | 20.69 | 590,437 | +0.17(+0.85%) |
Aug 22, 2011 | 21.13 | 21.20 | 20.45 | 20.51 | 490,271 | -0.30(-1.42%) |
Aug 19, 2011 | 21.41 | 21.63 | 20.78 | 20.81 | 702,845 | -0.86(-3.97%) |
Aug 18, 2011 | 21.27 | 21.80 | 21.15 | 21.67 | 2,518,526 | -0.30(-1.35%) |
Aug 17, 2011 | 22.01 | 22.12 | 21.86 | 21.96 | 386,005 | -0.03(-0.16%) |
Aug 16, 2011 | 22.23 | 22.25 | 21.94 | 22.00 | 524,454 | -0.45(-2.01%) |
Aug 15, 2011 | 22.00 | 22.49 | 21.87 | 22.45 | 528,837 | +0.60(+2.74%) |
Aug 12, 2011 | 22.36 | 22.41 | 21.74 | 21.85 | 392,764 | -0.36(-1.64%) |
Aug 11, 2011 | 21.41 | 22.47 | 21.23 | 22.22 | 797,739 | +0.92(+4.33%) |
Aug 10, 2011 | 21.36 | 21.83 | 21.22 | 21.30 | 1,543,606 | -0.43(-1.96%) |
Aug 09, 2011 | 21.38 | 21.75 | 20.57 | 21.72 | 2,782,683 | +0.96(+4.60%) |
Aug 08, 2011 | 21.25 | 21.70 | 20.76 | 20.77 | 2,013,671 | -0.80(-3.72%) |
Aug 05, 2011 | 21.56 | 21.69 | 21.08 | 21.57 | 1,721,497 | +0.17(+0.81%) |
Aug 04, 2011 | 21.69 | 21.69 | 21.17 | 21.40 | 1,442,492 | -0.46(-2.09%) |
Aug 03, 2011 | 21.87 | 21.90 | 21.48 | 21.85 | 572,407 | +0.03(+0.16%) |
Aug 02, 2011 | 22.14 | 22.30 | 21.82 | 21.82 | 605,178 | -0.41(-1.86%) |
Aug 01, 2011 | 22.59 | 22.60 | 22.18 | 22.23 | 1,013,830 | -0.14(-0.62%) |
Jul 29, 2011 | 22.46 | 22.61 | 22.33 | 22.37 | 734,230 | -0.37(-1.63%) |
Jul 28, 2011 | 22.81 | 23.49 | 22.67 | 22.74 | 430,944 | -0.14(-0.60%) |
Jul 27, 2011 | 23.18 | 23.22 | 22.70 | 22.88 | 489,675 | -0.41(-1.78%) |
Jul 26, 2011 | 23.05 | 23.43 | 22.86 | 23.30 | 507,332 | +0.27(+1.16%) |
Jul 25, 2011 | 22.99 | 23.26 | 22.88 | 23.03 | 373,532 | -0.16(-0.67%) |
Jul 22, 2011 | 23.21 | 23.21 | 23.14 | 23.18 | 182,968 | -0.21(-0.89%) |
Jul 21, 2011 | 23.00 | 23.47 | 22.95 | 23.39 | 372,537 | +0.49(+2.15%) |
Jul 20, 2011 | 23.06 | 23.09 | 22.84 | 22.90 | 434,847 | -0.13(-0.56%) |
Jul 19, 2011 | 22.81 | 23.10 | 22.64 | 23.03 | 368,298 | +0.35(+1.52%) |
Jul 18, 2011 | 22.86 | 22.92 | 22.53 | 22.68 | 470,658 | -0.29(-1.28%) |
Jul 15, 2011 | 22.94 | 22.99 | 22.80 | 22.98 | 541,816 | +0.15(+0.64%) |
Jul 14, 2011 | 22.99 | 23.02 | 22.81 | 22.83 | 528,346 | -0.07(-0.30%) |
Jul 13, 2011 | 22.99 | 23.04 | 22.87 | 22.90 | 622,034 | +0.04(+0.19%) |
Jul 12, 2011 | 22.50 | 22.98 | 22.50 | 22.86 | 367,715 | +0.35(+1.57%) |
Jul 11, 2011 | 22.68 | 22.70 | 22.44 | 22.50 | 686,941 | -0.36(-1.59%) |
Jul 08, 2011 | 22.66 | 22.93 | 22.60 | 22.86 | 431,830 | +0.07(+0.30%) |
Jul 07, 2011 | 22.67 | 22.86 | 22.65 | 22.80 | 442,163 | +0.29(+1.27%) |
Jul 06, 2011 | 22.19 | 22.54 | 22.18 | 22.51 | 590,387 | +0.27(+1.20%) |
Jul 05, 2011 | 22.34 | 22.34 | 22.11 | 22.24 | 562,979 | -0.12(-0.54%) |
Jul 01, 2011 | 22.19 | 22.37 | 22.07 | 22.36 | 440,397 | +0.14(+0.62%) |
Jun 30, 2011 | 22.17 | 22.32 | 21.99 | 22.23 | 462,825 | +0.10(+0.47%) |
Jun 29, 2011 | 21.98 | 22.19 | 21.84 | 22.12 | 384,049 | +0.21(+0.95%) |
Jun 28, 2011 | 21.78 | 21.94 | 21.69 | 21.91 | 459,853 | +0.22(+1.00%) |
Jun 27, 2011 | 21.46 | 21.74 | 21.46 | 21.70 | 589,673 | +0.24(+1.13%) |
Jun 24, 2011 | 21.59 | 21.59 | 21.37 | 21.46 | 394,642 | -0.12(-0.56%) |
Jun 23, 2011 | 21.80 | 21.80 | 21.34 | 21.58 | 844,114 | -0.43(-1.96%) |
Jun 22, 2011 | 21.81 | 22.23 | 21.80 | 22.01 | 476,268 | +0.09(+0.39%) |
Jun 21, 2011 | 21.94 | 22.04 | 21.69 | 21.92 | 703,899 | -0.01(-0.04%) |
Jun 20, 2011 | 22.10 | 22.11 | 21.92 | 21.93 | 578,308 | -0.05(-0.24%) |
Jun 17, 2011 | 22.35 | 22.58 | 21.97 | 21.98 | 809,345 | -0.26(-1.16%) |
Jun 16, 2011 | 22.16 | 22.33 | 22.09 | 22.24 | 654,880 | +0.10(+0.47%) |
Jun 15, 2011 | 22.99 | 23.05 | 22.05 | 22.14 | 1,563,492 | -0.98(-4.26%) |
Jun 14, 2011 | 23.05 | 23.31 | 22.95 | 23.12 | 406,893 | +0.24(+1.06%) |
Jun 13, 2011 | 22.74 | 22.94 | 22.73 | 22.88 | 514,979 | +0.15(+0.65%) |
Jun 10, 2011 | 22.74 | 22.89 | 22.61 | 22.73 | 472,236 | -0.10(-0.45%) |
Jun 09, 2011 | 22.99 | 23.05 | 22.84 | 22.84 | 508,143 | -0.08(-0.34%) |
Jun 08, 2011 | 23.01 | 23.12 | 22.92 | 22.92 | 525,240 | -0.18(-0.79%) |
Jun 07, 2011 | 23.14 | 23.25 | 23.05 | 23.10 | 524,743 | +0.08(+0.34%) |
Jun 06, 2011 | 23.30 | 23.30 | 23.01 | 23.02 | 874,661 | -0.29(-1.22%) |