Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.37 | 23.39 | 23.20 | 23.33 | 4,263 | +0.36(+1.56%) |
Aug 30, 2011 | 23.02 | 23.18 | 22.97 | 22.97 | 1,829 | -0.12(-0.53%) |
Aug 29, 2011 | 23.09 | 23.09 | 23.02 | 23.09 | 2,570 | +0.13(+0.58%) |
Aug 26, 2011 | 22.88 | 23.10 | 22.74 | 22.96 | 6,179 | +0.16(+0.71%) |
Aug 25, 2011 | 22.85 | 22.89 | 22.80 | 22.80 | 2,594 | +0.05(+0.21%) |
Aug 24, 2011 | 22.74 | 22.88 | 22.69 | 22.75 | 32,421 | -0.07(-0.29%) |
Aug 23, 2011 | 22.73 | 22.85 | 22.67 | 22.82 | 11,681 | +0.04(+0.17%) |
Aug 22, 2011 | 23.02 | 23.02 | 22.64 | 22.78 | 8,400 | -0.01(-0.05%) |
Aug 19, 2011 | 22.73 | 23.01 | 22.61 | 22.79 | 21,313 | +0.08(+0.34%) |
Aug 18, 2011 | 22.71 | 22.71 | 22.71 | 22.71 | 422 | -0.31(-1.36%) |
Aug 17, 2011 | 22.97 | 23.13 | 22.56 | 23.02 | 83,646 | +0.23(+1.00%) |
Aug 16, 2011 | 23.31 | 23.31 | 22.80 | 22.80 | 40,784 | -0.30(-1.31%) |
Aug 15, 2011 | 23.12 | 23.12 | 23.03 | 23.10 | 2,589 | +0.15(+0.66%) |
Aug 12, 2011 | 22.88 | 22.99 | 22.85 | 22.95 | 5,352 | +0.11(+0.50%) |
Aug 11, 2011 | 22.92 | 23.02 | 22.53 | 22.84 | 46,680 | +0.15(+0.67%) |
Aug 10, 2011 | 23.04 | 23.04 | 22.68 | 22.68 | 2,511 | +0.16(+0.71%) |
Aug 09, 2011 | 22.57 | 23.02 | 20.36 | 22.52 | 24,193 | +0.60(+2.72%) |
Aug 08, 2011 | 22.57 | 22.59 | 21.93 | 21.93 | 19,091 | -0.97(-4.25%) |
Aug 05, 2011 | 23.49 | 23.49 | 22.81 | 22.90 | 6,906 | +0.21(+0.92%) |
Aug 04, 2011 | 23.48 | 23.48 | 22.69 | 22.69 | 11,762 | -0.82(-3.50%) |
Aug 03, 2011 | 23.72 | 23.74 | 23.52 | 23.52 | 3,076 | -0.17(-0.72%) |
Aug 02, 2011 | 23.89 | 23.89 | 23.63 | 23.69 | 3,245 | -0.12(-0.52%) |
Aug 01, 2011 | 23.84 | 23.85 | 23.81 | 23.81 | 1,292 | +0.04(+0.16%) |
Jul 29, 2011 | 23.83 | 23.83 | 23.71 | 23.77 | 27,532 | -0.07(-0.30%) |
Jul 28, 2011 | 24.05 | 24.05 | 23.43 | 23.84 | 12,199 | -0.04(-0.17%) |
Jul 27, 2011 | 24.07 | 24.09 | 23.89 | 23.89 | 8,848 | -0.11(-0.47%) |
Jul 26, 2011 | 23.90 | 24.12 | 23.90 | 24.00 | 3,091 | -0.03(-0.12%) |
Jul 25, 2011 | 24.06 | 24.21 | 23.88 | 24.03 | 19,468 | -0.04(-0.16%) |
Jul 22, 2011 | 24.07 | 24.07 | 24.07 | 24.07 | 4,673 | -0.01(-0.04%) |
Jul 21, 2011 | 24.25 | 24.25 | 24.07 | 24.07 | 9,537 | -0.09(-0.35%) |
Jul 20, 2011 | 23.93 | 24.17 | 23.93 | 24.16 | 4,471 | +0.18(+0.75%) |
Jul 19, 2011 | 23.97 | 23.98 | 23.96 | 23.98 | 640 | +0.04(+0.16%) |
Jul 18, 2011 | 23.89 | 23.98 | 23.89 | 23.94 | 1,715 | -0.12(-0.52%) |
Jul 15, 2011 | 23.85 | 24.11 | 23.85 | 24.07 | 8,192 | +0.12(+0.50%) |
Jul 14, 2011 | 24.01 | 24.01 | 23.93 | 23.95 | 2,214 | -0.07(-0.30%) |
Jul 13, 2011 | 23.89 | 24.14 | 23.89 | 24.02 | 9,663 | +0.23(+0.98%) |
Jul 12, 2011 | 23.88 | 23.89 | 23.78 | 23.78 | 1,765 | +0.09(+0.37%) |
Jul 11, 2011 | 24.07 | 24.10 | 23.70 | 23.70 | 11,103 | -0.21(-0.87%) |
Jul 08, 2011 | 23.81 | 23.90 | 23.81 | 23.90 | 983 | -0.16(-0.67%) |
Jul 07, 2011 | 23.91 | 24.07 | 23.91 | 24.07 | 3,490 | +0.19(+0.79%) |
Jul 06, 2011 | 23.87 | 23.90 | 23.83 | 23.88 | 4,260 | +0.04(+0.16%) |
Jul 05, 2011 | 23.80 | 23.86 | 23.79 | 23.84 | 9,191 | -0.07(-0.28%) |
Jul 01, 2011 | 23.88 | 24.02 | 23.81 | 23.90 | 11,662 | +0.07(+0.29%) |
Jun 30, 2011 | 24.11 | 24.11 | 23.83 | 23.83 | 2,852 | -0.19(-0.80%) |
Jun 29, 2011 | 23.97 | 24.03 | 23.81 | 24.03 | 7,657 | -0.07(-0.27%) |
Jun 28, 2011 | 23.96 | 24.09 | 23.96 | 24.09 | 2,700 | +0.29(+1.23%) |
Jun 27, 2011 | 23.90 | 23.91 | 23.79 | 23.80 | 3,759 | -0.09(-0.40%) |
Jun 24, 2011 | 23.88 | 23.90 | 23.85 | 23.90 | 2,098 | -0.06(-0.24%) |
Jun 23, 2011 | 24.03 | 24.13 | 23.89 | 23.95 | 7,548 | -0.05(-0.20%) |
Jun 22, 2011 | 24.19 | 24.25 | 23.95 | 24.00 | 20,864 | -0.10(-0.43%) |
Jun 21, 2011 | 24.04 | 24.30 | 24.02 | 24.10 | 7,061 | +0.06(+0.24%) |
Jun 20, 2011 | 23.98 | 24.05 | 23.98 | 24.05 | 6,034 | +0.10(+0.43%) |
Jun 17, 2011 | 23.84 | 23.94 | 23.82 | 23.94 | 3,893 | +0.07(+0.28%) |
Jun 16, 2011 | 23.99 | 24.04 | 23.88 | 23.88 | 7,694 | -0.03(-0.12%) |
Jun 15, 2011 | 23.90 | 24.33 | 23.90 | 23.90 | 18,642 | -0.12(-0.51%) |
Jun 14, 2011 | 23.93 | 24.04 | 23.86 | 24.03 | 6,427 | +0.15(+0.63%) |
Jun 13, 2011 | 23.95 | 24.13 | 23.81 | 23.88 | 8,669 | +0.06(+0.24%) |
Jun 10, 2011 | 23.89 | 23.97 | 23.82 | 23.82 | 5,454 | -0.26(-1.06%) |
Jun 09, 2011 | 23.90 | 24.09 | 23.90 | 24.07 | 6,262 | +0.08(+0.32%) |
Jun 08, 2011 | 23.99 | 24.07 | 23.87 | 24.00 | 6,162 | +0.10(+0.43%) |
Jun 07, 2011 | 23.93 | 24.05 | 23.82 | 23.90 | 9,248 | +0.00(+0.00%) |
Jun 06, 2011 | 23.98 | 23.98 | 23.90 | 23.90 | 3,050 | -0.09(-0.35%) |