Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.20 | 24.20 | 23.63 | 23.63 | 1,283 | +0.62(+2.69%) |
Aug 30, 2011 | 23.37 | 23.37 | 23.01 | 23.01 | 840 | -0.73(-3.07%) |
Aug 29, 2011 | 23.30 | 23.74 | 23.30 | 23.74 | 1,336 | +0.18(+0.76%) |
Aug 26, 2011 | 23.57 | 23.57 | 23.56 | 23.56 | 1,260 | +1.31(+5.89%) |
Aug 25, 2011 | 22.20 | 22.75 | 22.20 | 22.25 | 1,707 | +1.05(+4.95%) |
Aug 24, 2011 | 21.25 | 21.55 | 21.20 | 21.20 | 1,365 | -0.40(-1.85%) |
Aug 23, 2011 | 21.32 | 21.60 | 20.96 | 21.60 | 1,882 | +0.10(+0.47%) |
Aug 22, 2011 | 21.00 | 21.50 | 20.90 | 21.50 | 1,725 | +1.05(+5.13%) |
Aug 19, 2011 | 21.10 | 21.10 | 20.45 | 20.45 | 715 | -0.40(-1.92%) |
Aug 18, 2011 | 21.05 | 21.05 | 20.25 | 20.85 | 1,462 | -1.53(-6.84%) |
Aug 17, 2011 | 22.20 | 22.38 | 22.10 | 22.38 | 3,149 | +0.19(+0.86%) |
Aug 16, 2011 | 22.14 | 22.19 | 21.80 | 22.19 | 7,371 | +0.29(+1.32%) |
Aug 15, 2011 | 22.25 | 22.25 | 21.90 | 21.90 | 304 | +0.64(+3.01%) |
Aug 12, 2011 | 22.01 | 22.11 | 21.26 | 21.26 | 5,001 | +0.33(+1.58%) |
Aug 11, 2011 | 20.60 | 20.93 | 20.23 | 20.93 | 6,993 | +1.29(+6.57%) |
Aug 10, 2011 | 20.00 | 20.66 | 19.37 | 19.64 | 3,923 | +0.44(+2.29%) |
Aug 09, 2011 | 20.10 | 20.10 | 19.20 | 19.20 | 352 | +0.61(+3.28%) |
Aug 08, 2011 | 19.80 | 19.80 | 18.59 | 18.59 | 2,172 | -2.86(-13.33%) |
Aug 05, 2011 | 20.59 | 21.45 | 20.59 | 21.45 | 880 | +1.06(+5.20%) |
Aug 04, 2011 | 21.05 | 21.05 | 19.85 | 20.39 | 3,352 | -1.72(-7.78%) |
Aug 03, 2011 | 21.80 | 22.11 | 21.80 | 22.11 | 1,625 | -0.74(-3.24%) |
Aug 02, 2011 | 22.82 | 22.85 | 22.22 | 22.85 | 1,223 | -0.75(-3.18%) |
Aug 01, 2011 | 23.08 | 23.60 | 23.08 | 23.60 | 1,483 | -0.22(-0.92%) |
Jul 29, 2011 | 24.10 | 24.10 | 23.82 | 23.82 | 1,215 | +0.12(+0.51%) |
Jul 28, 2011 | 23.70 | 23.70 | 23.70 | 23.70 | 801 | -0.23(-0.96%) |
Jul 27, 2011 | 24.45 | 24.45 | 23.93 | 23.93 | 913 | -0.33(-1.36%) |
Jul 26, 2011 | 24.16 | 24.50 | 24.16 | 24.26 | 3,068 | +0.33(+1.38%) |
Jul 25, 2011 | 24.00 | 24.30 | 23.93 | 23.93 | 3,473 | -0.39(-1.60%) |
Jul 22, 2011 | 23.91 | 24.35 | 23.91 | 24.32 | 2,624 | -0.10(-0.41%) |
Jul 21, 2011 | 24.39 | 24.42 | 23.91 | 24.42 | 798 | +1.19(+5.12%) |
Jul 20, 2011 | 23.55 | 23.55 | 23.23 | 23.23 | 948 | -0.08(-0.34%) |
Jul 19, 2011 | 23.17 | 23.31 | 22.90 | 23.31 | 3,804 | +1.11(+5.00%) |
Jul 18, 2011 | 22.60 | 22.60 | 22.20 | 22.20 | 1,563 | -0.75(-3.27%) |
Jul 15, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 977 | -0.40(-1.71%) |
Jul 14, 2011 | 23.30 | 23.35 | 22.79 | 23.35 | 1,589 | -0.30(-1.27%) |
Jul 13, 2011 | 23.45 | 23.65 | 23.40 | 23.65 | 5,538 | +0.34(+1.46%) |
Jul 12, 2011 | 22.85 | 23.40 | 22.85 | 23.31 | 7,932 | +0.06(+0.26%) |
Jul 11, 2011 | 23.36 | 23.36 | 22.98 | 23.25 | 2,740 | -1.00(-4.12%) |
Jul 08, 2011 | 24.65 | 24.65 | 24.25 | 24.25 | 21,388 | -0.15(-0.61%) |
Jul 07, 2011 | 24.60 | 24.70 | 24.40 | 24.40 | 5,255 | +0.30(+1.24%) |
Jul 06, 2011 | 24.00 | 24.10 | 24.00 | 24.10 | 19,731 | -0.20(-0.82%) |
Jul 05, 2011 | 23.95 | 24.30 | 23.95 | 24.30 | 2,217 | +0.07(+0.29%) |
Jul 01, 2011 | 23.77 | 24.23 | 23.77 | 24.23 | 801 | +0.04(+0.17%) |
Jun 30, 2011 | 24.05 | 24.19 | 23.80 | 24.19 | 384 | +0.68(+2.89%) |
Jun 29, 2011 | 23.14 | 23.51 | 23.14 | 23.51 | 2,090 | +0.46(+2.00%) |
Jun 28, 2011 | 22.40 | 23.05 | 22.40 | 23.05 | 906 | +0.95(+4.30%) |
Jun 27, 2011 | 22.10 | 22.66 | 22.10 | 22.10 | 1,844 | -0.15(-0.67%) |
Jun 24, 2011 | 22.25 | 22.25 | 22.25 | 22.25 | 253 | -0.20(-0.89%) |
Jun 23, 2011 | 22.14 | 22.45 | 22.05 | 22.45 | 704 | -0.44(-1.92%) |
Jun 22, 2011 | 22.89 | 22.89 | 22.89 | 22.89 | 407 | -0.21(-0.91%) |
Jun 21, 2011 | 23.10 | 23.10 | 23.10 | 23.10 | 505 | +0.38(+1.67%) |
Jun 20, 2011 | 22.60 | 22.72 | 22.60 | 22.72 | 2,167 | +0.17(+0.75%) |
Jun 17, 2011 | 22.73 | 22.90 | 22.55 | 22.55 | 2,490 | -0.24(-1.05%) |
Jun 16, 2011 | 22.93 | 23.04 | 22.79 | 22.79 | 3,559 | +0.01(+0.04%) |
Jun 15, 2011 | 23.15 | 23.15 | 22.78 | 22.78 | 1,350 | -1.31(-5.44%) |
Jun 14, 2011 | 24.25 | 24.25 | 24.09 | 24.09 | 1,486 | +0.29(+1.22%) |
Jun 13, 2011 | 23.80 | 23.80 | 23.65 | 23.80 | 2,702 | -0.10(-0.42%) |
Jun 10, 2011 | 24.11 | 24.11 | 23.63 | 23.90 | 1,759 | -0.90(-3.63%) |
Jun 09, 2011 | 24.70 | 24.85 | 24.55 | 24.80 | 2,138 | +0.10(+0.40%) |
Jun 08, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 1,490 | -0.45(-1.79%) |
Jun 07, 2011 | 25.15 | 25.15 | 25.15 | 25.15 | 330 | +0.20(+0.80%) |
Jun 06, 2011 | 24.65 | 24.95 | 24.65 | 24.95 | 2,010 | -0.05(-0.20%) |