Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.33 | 21.50 | 21.25 | 21.38 | 67,705 | +0.39(+1.88%) |
Aug 30, 2011 | 21.00 | 21.09 | 20.87 | 20.98 | 68,610 | -0.14(-0.64%) |
Aug 29, 2011 | 21.09 | 21.13 | 20.96 | 21.12 | 232,013 | +0.32(+1.52%) |
Aug 26, 2011 | 20.58 | 20.85 | 20.47 | 20.80 | 60,486 | +0.21(+1.04%) |
Aug 25, 2011 | 20.81 | 20.81 | 20.56 | 20.59 | 61,490 | -0.23(-1.09%) |
Aug 24, 2011 | 20.65 | 20.87 | 20.60 | 20.82 | 66,648 | -0.17(-0.80%) |
Aug 23, 2011 | 20.65 | 21.02 | 20.58 | 20.98 | 60,305 | +0.40(+1.95%) |
Aug 22, 2011 | 20.87 | 20.89 | 20.58 | 20.58 | 77,294 | +0.18(+0.89%) |
Aug 19, 2011 | 20.55 | 20.87 | 20.39 | 20.40 | 311,179 | -0.18(-0.88%) |
Aug 18, 2011 | 20.81 | 20.81 | 20.52 | 20.58 | 559,691 | -0.67(-3.16%) |
Aug 17, 2011 | 21.34 | 21.40 | 21.17 | 21.25 | 58,461 | +0.08(+0.40%) |
Aug 16, 2011 | 21.16 | 21.27 | 21.07 | 21.17 | 129,510 | -0.28(-1.30%) |
Aug 15, 2011 | 21.35 | 21.45 | 21.28 | 21.45 | 191,581 | +0.26(+1.22%) |
Aug 12, 2011 | 21.35 | 21.37 | 21.13 | 21.19 | 66,945 | -0.16(-0.73%) |
Aug 11, 2011 | 20.96 | 21.48 | 20.86 | 21.35 | 145,535 | +0.76(+3.71%) |
Aug 10, 2011 | 20.93 | 20.98 | 20.52 | 20.58 | 235,444 | -0.80(-3.75%) |
Aug 09, 2011 | 21.73 | 21.38 | 20.56 | 21.38 | 219,137 | +0.74(+3.57%) |
Aug 08, 2011 | 21.36 | 21.47 | 20.56 | 20.65 | 480,758 | -1.14(-5.25%) |
Aug 05, 2011 | 22.04 | 22.17 | 21.46 | 21.79 | 244,770 | +0.12(+0.54%) |
Aug 04, 2011 | 22.30 | 22.30 | 21.67 | 21.67 | 311,854 | -0.78(-3.48%) |
Aug 03, 2011 | 22.53 | 22.53 | 22.19 | 22.46 | 308,110 | -0.07(-0.32%) |
Aug 02, 2011 | 22.82 | 22.88 | 22.44 | 22.53 | 1,270,169 | -0.23(-0.99%) |
Aug 01, 2011 | 23.02 | 23.03 | 22.62 | 22.75 | 131,197 | -0.09(-0.40%) |
Jul 29, 2011 | 22.74 | 22.94 | 22.68 | 22.84 | 276,834 | -0.18(-0.77%) |
Jul 28, 2011 | 23.14 | 23.25 | 22.97 | 23.02 | 282,354 | -0.11(-0.49%) |
Jul 27, 2011 | 23.32 | 23.34 | 23.08 | 23.14 | 186,274 | -0.36(-1.54%) |
Jul 26, 2011 | 23.54 | 23.57 | 23.47 | 23.50 | 75,050 | +0.03(+0.11%) |
Jul 25, 2011 | 23.45 | 23.57 | 23.43 | 23.47 | 107,716 | -0.21(-0.87%) |
Jul 22, 2011 | 23.65 | 23.70 | 23.64 | 23.68 | 413,947 | +0.06(+0.25%) |
Jul 21, 2011 | 23.46 | 23.68 | 23.46 | 23.62 | 142,606 | +0.14(+0.61%) |
Jul 20, 2011 | 23.46 | 23.51 | 23.37 | 23.48 | 123,698 | +0.03(+0.11%) |
Jul 19, 2011 | 23.34 | 23.45 | 23.27 | 23.45 | 92,951 | +0.32(+1.37%) |
Jul 18, 2011 | 23.22 | 23.22 | 23.01 | 23.14 | 160,046 | -0.25(-1.08%) |
Jul 15, 2011 | 23.45 | 23.47 | 23.31 | 23.39 | 91,329 | +0.11(+0.47%) |
Jul 14, 2011 | 23.43 | 23.43 | 23.21 | 23.28 | 202,387 | -0.09(-0.39%) |
Jul 13, 2011 | 23.40 | 23.59 | 23.31 | 23.37 | 347,266 | +0.30(+1.29%) |
Jul 12, 2011 | 23.29 | 23.33 | 23.07 | 23.07 | 290,683 | -0.21(-0.92%) |
Jul 11, 2011 | 23.45 | 23.47 | 23.21 | 23.28 | 151,712 | -0.35(-1.48%) |
Jul 08, 2011 | 23.63 | 23.66 | 23.50 | 23.63 | 422,814 | -0.32(-1.32%) |
Jul 07, 2011 | 23.90 | 24.00 | 23.84 | 23.95 | 355,487 | +0.23(+0.96%) |
Jul 06, 2011 | 23.72 | 23.77 | 23.61 | 23.72 | 184,446 | +0.07(+0.30%) |
Jul 05, 2011 | 23.65 | 23.73 | 23.59 | 23.65 | 246,454 | +0.09(+0.38%) |
Jul 01, 2011 | 23.32 | 23.61 | 23.29 | 23.56 | 207,611 | +0.21(+0.89%) |
Jun 30, 2011 | 23.22 | 23.45 | 23.20 | 23.36 | 368,229 | +0.15(+0.64%) |
Jun 29, 2011 | 23.10 | 23.23 | 23.03 | 23.21 | 452,024 | +0.32(+1.38%) |
Jun 28, 2011 | 22.73 | 22.94 | 22.73 | 22.89 | 1,443,260 | +0.22(+0.97%) |
Jun 27, 2011 | 22.61 | 22.75 | 22.59 | 22.67 | 163,508 | +0.08(+0.34%) |
Jun 24, 2011 | 22.73 | 22.73 | 22.53 | 22.59 | 98,687 | +0.03(+0.14%) |
Jun 23, 2011 | 22.37 | 22.57 | 22.30 | 22.56 | 297,480 | +0.03(+0.11%) |
Jun 22, 2011 | 22.59 | 22.67 | 22.53 | 22.53 | 338,531 | +0.00(+0.02%) |
Jun 21, 2011 | 22.42 | 22.59 | 22.35 | 22.53 | 2,073,209 | +0.29(+1.30%) |
Jun 20, 2011 | 22.22 | 22.26 | 22.21 | 22.24 | 606,606 | +0.20(+0.92%) |
Jun 17, 2011 | 22.16 | 22.16 | 22.03 | 22.04 | 250,937 | -0.08(-0.37%) |
Jun 16, 2011 | 22.12 | 22.21 | 22.01 | 22.12 | 272,603 | -0.13(-0.60%) |
Jun 15, 2011 | 22.24 | 22.35 | 22.18 | 22.26 | 56,159 | -0.34(-1.50%) |
Jun 14, 2011 | 22.40 | 22.64 | 22.40 | 22.59 | 62,938 | +0.52(+2.34%) |
Jun 13, 2011 | 22.14 | 22.16 | 21.95 | 22.08 | 200,228 | +0.04(+0.17%) |
Jun 10, 2011 | 22.26 | 22.26 | 22.03 | 22.04 | 127,105 | -0.27(-1.23%) |
Jun 09, 2011 | 22.16 | 22.35 | 22.14 | 22.31 | 101,052 | +0.31(+1.39%) |
Jun 08, 2011 | 22.14 | 22.19 | 21.98 | 22.01 | 253,740 | -0.02(-0.09%) |
Jun 07, 2011 | 22.12 | 22.19 | 22.02 | 22.03 | 63,575 | +0.11(+0.48%) |
Jun 06, 2011 | 22.05 | 22.08 | 21.86 | 21.92 | 148,298 | -0.23(-1.05%) |