Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.85 | 24.85 | 24.06 | 24.06 | 2,230 | -0.21(-0.85%) |
Aug 30, 2011 | 24.34 | 24.41 | 23.95 | 24.27 | 3,390 | -0.23(-0.96%) |
Aug 29, 2011 | 24.55 | 24.55 | 23.19 | 24.50 | 4,857 | +0.14(+0.59%) |
Aug 26, 2011 | 23.78 | 24.55 | 23.78 | 24.36 | 4,315 | +0.70(+2.97%) |
Aug 25, 2011 | 24.67 | 25.95 | 22.96 | 23.66 | 9,618 | -0.98(-3.99%) |
Aug 24, 2011 | 23.71 | 24.64 | 21.98 | 24.64 | 5,421 | +0.57(+2.36%) |
Aug 23, 2011 | 21.67 | 24.07 | 21.67 | 24.07 | 7,384 | +2.29(+10.50%) |
Aug 22, 2011 | 22.38 | 22.38 | 21.67 | 21.78 | 5,244 | +0.12(+0.54%) |
Aug 19, 2011 | 21.61 | 21.95 | 21.61 | 21.67 | 5,810 | -0.05(-0.21%) |
Aug 18, 2011 | 22.06 | 22.76 | 21.71 | 21.71 | 21,468 | -0.90(-3.98%) |
Aug 17, 2011 | 23.66 | 23.67 | 22.35 | 22.61 | 3,883 | -1.15(-4.85%) |
Aug 16, 2011 | 23.96 | 23.96 | 22.76 | 23.76 | 1,920 | -0.46(-1.90%) |
Aug 15, 2011 | 23.79 | 24.28 | 23.24 | 24.22 | 3,477 | +0.73(+3.11%) |
Aug 12, 2011 | 23.97 | 23.97 | 22.77 | 23.49 | 2,499 | -0.42(-1.77%) |
Aug 11, 2011 | 24.12 | 24.12 | 23.06 | 23.92 | 7,671 | +0.05(+0.19%) |
Aug 10, 2011 | 24.64 | 24.64 | 23.79 | 23.87 | 6,051 | -0.68(-2.75%) |
Aug 09, 2011 | 21.57 | 24.55 | 20.52 | 24.55 | 7,741 | +4.08(+19.94%) |
Aug 08, 2011 | 22.95 | 23.05 | 20.47 | 20.47 | 8,176 | -2.95(-12.62%) |
Aug 05, 2011 | 23.72 | 23.72 | 23.20 | 23.42 | 4,479 | -0.14(-0.57%) |
Aug 04, 2011 | 24.09 | 24.09 | 23.56 | 23.56 | 8,899 | -0.88(-3.61%) |
Aug 03, 2011 | 23.94 | 24.44 | 23.94 | 24.44 | 1,188 | +0.58(+2.42%) |
Aug 02, 2011 | 23.50 | 24.50 | 23.50 | 23.86 | 3,179 | -0.79(-3.22%) |
Aug 01, 2011 | 24.79 | 24.99 | 24.66 | 24.66 | 4,913 | +0.31(+1.26%) |
Jul 29, 2011 | 24.39 | 24.99 | 24.35 | 24.35 | 3,031 | -0.34(-1.39%) |
Jul 28, 2011 | 24.27 | 24.94 | 23.62 | 24.69 | 16,698 | +0.44(+1.82%) |
Jul 27, 2011 | 25.91 | 25.91 | 24.24 | 24.25 | 5,982 | -1.67(-6.44%) |
Jul 26, 2011 | 25.60 | 25.93 | 25.46 | 25.92 | 3,663 | +0.35(+1.37%) |
Jul 25, 2011 | 25.45 | 25.61 | 25.45 | 25.57 | 1,615 | +0.14(+0.56%) |
Jul 22, 2011 | 25.31 | 25.78 | 22.85 | 25.43 | 15,210 | -0.22(-0.87%) |
Jul 21, 2011 | 25.11 | 25.65 | 24.99 | 25.65 | 4,971 | +0.45(+1.78%) |
Jul 20, 2011 | 25.34 | 25.34 | 25.05 | 25.20 | 1,115 | -0.13(-0.50%) |
Jul 19, 2011 | 25.14 | 25.33 | 24.99 | 25.33 | 3,311 | +0.38(+1.51%) |
Jul 18, 2011 | 25.01 | 25.29 | 24.95 | 24.95 | 4,021 | -0.02(-0.07%) |
Jul 15, 2011 | 25.11 | 25.11 | 24.80 | 24.97 | 5,161 | +0.05(+0.22%) |
Jul 14, 2011 | 24.69 | 25.11 | 24.30 | 24.91 | 15,087 | +0.25(+1.02%) |
Jul 13, 2011 | 24.65 | 24.66 | 24.03 | 24.66 | 4,409 | +0.48(+1.97%) |
Jul 12, 2011 | 24.43 | 24.63 | 23.76 | 24.19 | 2,770 | -0.22(-0.92%) |
Jul 11, 2011 | 24.43 | 24.54 | 24.39 | 24.41 | 2,109 | -0.21(-0.84%) |
Jul 08, 2011 | 24.56 | 24.66 | 24.49 | 24.62 | 3,135 | -0.12(-0.47%) |
Jul 07, 2011 | 24.66 | 24.73 | 23.88 | 24.73 | 6,182 | +0.14(+0.58%) |
Jul 06, 2011 | 24.06 | 24.59 | 24.01 | 24.59 | 3,186 | +0.42(+1.74%) |
Jul 05, 2011 | 24.15 | 24.19 | 23.86 | 24.17 | 7,669 | +0.00(+0.00%) |
Jul 01, 2011 | 23.74 | 24.21 | 23.74 | 24.17 | 3,016 | +0.44(+1.85%) |
Jun 30, 2011 | 23.92 | 23.92 | 23.73 | 23.73 | 3,973 | -0.26(-1.08%) |
Jun 29, 2011 | 23.91 | 24.05 | 23.78 | 23.99 | 5,734 | +0.03(+0.11%) |
Jun 28, 2011 | 23.28 | 23.96 | 23.01 | 23.96 | 7,571 | +0.67(+2.89%) |
Jun 27, 2011 | 22.78 | 23.29 | 22.65 | 23.29 | 23,204 | +0.42(+1.84%) |
Jun 24, 2011 | 21.67 | 22.87 | 20.87 | 22.87 | 76,556 | +1.36(+6.34%) |
Jun 23, 2011 | 21.11 | 21.51 | 21.11 | 21.51 | 3,512 | +0.26(+1.22%) |
Jun 22, 2011 | 21.65 | 21.65 | 21.00 | 21.25 | 2,046 | -0.40(-1.86%) |
Jun 21, 2011 | 21.22 | 21.65 | 21.08 | 21.65 | 3,079 | +0.59(+2.81%) |
Jun 20, 2011 | 21.08 | 21.74 | 21.06 | 21.06 | 3,658 | -0.31(-1.47%) |
Jun 17, 2011 | 21.53 | 21.53 | 21.10 | 21.37 | 10,806 | -0.16(-0.75%) |
Jun 16, 2011 | 21.69 | 21.69 | 21.52 | 21.53 | 1,760 | -0.03(-0.12%) |
Jun 15, 2011 | 21.86 | 21.86 | 21.56 | 21.56 | 2,410 | -0.45(-2.04%) |
Jun 14, 2011 | 21.69 | 22.01 | 21.63 | 22.01 | 2,611 | +0.57(+2.63%) |
Jun 13, 2011 | 21.29 | 21.53 | 21.29 | 21.44 | 2,283 | +0.30(+1.40%) |
Jun 10, 2011 | 21.49 | 21.60 | 21.15 | 21.15 | 3,089 | -0.36(-1.67%) |
Jun 09, 2011 | 21.41 | 22.16 | 21.35 | 21.51 | 21,206 | +0.37(+1.74%) |
Jun 08, 2011 | 21.08 | 21.21 | 20.85 | 21.14 | 5,187 | -0.30(-1.38%) |
Jun 07, 2011 | 22.02 | 22.09 | 21.32 | 21.43 | 8,291 | -0.62(-2.81%) |
Jun 06, 2011 | 22.62 | 22.62 | 22.05 | 22.05 | 3,103 | -0.47(-2.07%) |