Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.47 | 20.75 | 20.22 | 20.50 | 390,464 | +0.16(+0.77%) |
Aug 30, 2011 | 19.97 | 20.48 | 19.75 | 20.34 | 227,363 | +0.25(+1.22%) |
Aug 29, 2011 | 19.41 | 20.13 | 19.41 | 20.09 | 415,237 | +0.89(+4.66%) |
Aug 26, 2011 | 18.86 | 19.21 | 18.36 | 19.20 | 484,112 | +0.22(+1.14%) |
Aug 25, 2011 | 19.81 | 20.03 | 18.98 | 18.98 | 462,089 | -0.66(-3.38%) |
Aug 24, 2011 | 19.40 | 19.86 | 19.11 | 19.65 | 249,235 | +0.20(+1.03%) |
Aug 23, 2011 | 18.46 | 19.45 | 18.32 | 19.45 | 398,054 | +1.01(+5.50%) |
Aug 22, 2011 | 19.08 | 19.10 | 18.25 | 18.43 | 197,582 | -0.16(-0.84%) |
Aug 19, 2011 | 18.46 | 19.13 | 18.22 | 18.59 | 424,997 | -0.21(-1.11%) |
Aug 18, 2011 | 19.46 | 19.56 | 18.60 | 18.80 | 540,231 | -1.27(-6.35%) |
Aug 17, 2011 | 20.22 | 20.42 | 19.89 | 20.07 | 184,805 | -0.07(-0.37%) |
Aug 16, 2011 | 20.33 | 20.37 | 19.87 | 20.15 | 354,252 | -0.44(-2.14%) |
Aug 15, 2011 | 20.67 | 20.79 | 20.32 | 20.59 | 705,789 | +0.03(+0.14%) |
Aug 12, 2011 | 20.83 | 20.97 | 20.34 | 20.56 | 501,294 | -0.14(-0.68%) |
Aug 11, 2011 | 19.66 | 21.01 | 19.46 | 20.70 | 516,579 | +1.07(+5.47%) |
Aug 10, 2011 | 20.18 | 20.53 | 19.58 | 19.62 | 500,132 | -1.24(-5.96%) |
Aug 09, 2011 | 20.06 | 20.87 | 19.31 | 20.87 | 650,684 | +1.27(+6.46%) |
Aug 08, 2011 | 20.06 | 20.74 | 19.53 | 19.60 | 874,205 | -0.97(-4.71%) |
Aug 05, 2011 | 20.99 | 21.24 | 20.16 | 20.57 | 524,563 | -0.17(-0.83%) |
Aug 04, 2011 | 21.27 | 21.39 | 20.71 | 20.74 | 586,536 | -0.77(-3.57%) |
Aug 03, 2011 | 21.33 | 21.64 | 21.02 | 21.51 | 416,051 | +0.13(+0.59%) |
Aug 02, 2011 | 21.76 | 22.26 | 21.37 | 21.38 | 375,608 | -0.56(-2.55%) |
Aug 01, 2011 | 22.32 | 22.33 | 21.72 | 21.94 | 301,213 | -0.12(-0.54%) |
Jul 29, 2011 | 22.07 | 22.24 | 21.94 | 22.06 | 413,567 | -0.19(-0.84%) |
Jul 28, 2011 | 22.32 | 22.62 | 22.23 | 22.25 | 493,421 | -0.02(-0.10%) |
Jul 27, 2011 | 22.87 | 22.90 | 22.21 | 22.27 | 607,070 | -0.67(-2.92%) |
Jul 26, 2011 | 23.51 | 23.51 | 22.91 | 22.94 | 328,793 | -0.53(-2.25%) |
Jul 25, 2011 | 23.53 | 23.75 | 23.42 | 23.47 | 260,326 | -0.26(-1.10%) |
Jul 22, 2011 | 23.91 | 23.91 | 23.50 | 23.73 | 267,218 | -0.16(-0.66%) |
Jul 21, 2011 | 23.82 | 23.92 | 23.73 | 23.89 | 325,654 | +0.20(+0.85%) |
Jul 20, 2011 | 24.33 | 24.33 | 23.67 | 23.69 | 312,321 | -0.55(-2.28%) |
Jul 19, 2011 | 23.93 | 24.36 | 23.93 | 24.24 | 191,702 | +0.38(+1.59%) |
Jul 18, 2011 | 24.38 | 24.42 | 23.73 | 23.86 | 142,494 | -0.56(-2.29%) |
Jul 15, 2011 | 24.39 | 24.62 | 24.27 | 24.42 | 259,136 | +0.17(+0.71%) |
Jul 14, 2011 | 24.77 | 24.86 | 24.15 | 24.25 | 215,532 | -0.48(-1.96%) |
Jul 13, 2011 | 24.51 | 25.03 | 24.51 | 24.73 | 357,048 | +0.37(+1.53%) |
Jul 12, 2011 | 24.06 | 24.59 | 24.00 | 24.36 | 453,029 | +0.22(+0.90%) |
Jul 11, 2011 | 24.48 | 24.63 | 24.05 | 24.14 | 288,400 | -0.62(-2.50%) |
Jul 08, 2011 | 24.45 | 24.79 | 24.31 | 24.76 | 297,841 | -0.01(-0.03%) |
Jul 07, 2011 | 24.96 | 24.98 | 24.72 | 24.77 | 396,948 | +0.08(+0.33%) |
Jul 06, 2011 | 24.44 | 24.72 | 24.35 | 24.68 | 285,696 | +0.24(+0.98%) |
Jul 05, 2011 | 24.40 | 24.56 | 24.16 | 24.45 | 271,082 | +0.04(+0.15%) |
Jul 01, 2011 | 23.78 | 24.47 | 23.76 | 24.41 | 374,286 | +0.64(+2.71%) |
Jun 30, 2011 | 23.40 | 23.85 | 23.39 | 23.76 | 436,492 | +0.44(+1.91%) |
Jun 29, 2011 | 23.43 | 23.48 | 23.19 | 23.32 | 460,196 | -0.04(-0.16%) |
Jun 28, 2011 | 23.77 | 23.79 | 23.16 | 23.36 | 550,496 | -0.37(-1.56%) |
Jun 27, 2011 | 23.39 | 23.84 | 23.36 | 23.73 | 321,281 | +0.36(+1.55%) |
Jun 24, 2011 | 23.45 | 23.49 | 23.16 | 23.36 | 720,247 | -0.01(-0.03%) |
Jun 23, 2011 | 23.26 | 23.50 | 22.87 | 23.37 | 264,469 | -0.21(-0.91%) |
Jun 22, 2011 | 23.42 | 23.89 | 23.41 | 23.59 | 296,650 | -0.01(-0.03%) |
Jun 21, 2011 | 23.13 | 23.65 | 23.11 | 23.59 | 428,840 | +0.64(+2.78%) |
Jun 20, 2011 | 22.99 | 23.00 | 22.79 | 22.96 | 756,289 | -0.76(-3.19%) |
Jun 17, 2011 | 23.89 | 24.18 | 23.59 | 23.71 | 442,764 | -0.03(-0.12%) |
Jun 16, 2011 | 23.62 | 24.11 | 23.42 | 23.74 | 312,496 | +0.16(+0.66%) |
Jun 15, 2011 | 23.89 | 24.05 | 23.55 | 23.59 | 272,047 | -0.53(-2.21%) |
Jun 14, 2011 | 23.82 | 24.30 | 23.73 | 24.12 | 259,116 | +0.53(+2.23%) |
Jun 13, 2011 | 23.76 | 23.76 | 23.33 | 23.59 | 500,354 | -0.05(-0.22%) |
Jun 10, 2011 | 24.01 | 24.14 | 23.59 | 23.65 | 685,525 | -0.53(-2.18%) |
Jun 09, 2011 | 24.37 | 24.42 | 24.01 | 24.17 | 519,949 | -0.09(-0.37%) |
Jun 08, 2011 | 24.65 | 24.69 | 24.19 | 24.26 | 496,330 | -0.50(-2.01%) |
Jun 07, 2011 | 24.94 | 25.09 | 24.74 | 24.76 | 223,662 | +0.04(+0.18%) |
Jun 06, 2011 | 25.04 | 25.19 | 24.63 | 24.71 | 376,521 | -0.30(-1.21%) |