Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.03 | 24.30 | 23.48 | 23.83 | 246,901 | -0.08(-0.32%) |
Aug 30, 2011 | 23.50 | 24.08 | 23.11 | 23.91 | 198,068 | +0.18(+0.78%) |
Aug 29, 2011 | 22.48 | 23.73 | 22.48 | 23.72 | 252,060 | +1.48(+6.67%) |
Aug 26, 2011 | 21.12 | 22.24 | 20.88 | 22.24 | 192,575 | +0.96(+4.49%) |
Aug 25, 2011 | 21.90 | 22.22 | 21.07 | 21.28 | 168,018 | -0.47(-2.16%) |
Aug 24, 2011 | 21.16 | 21.83 | 21.03 | 21.75 | 165,143 | +0.54(+2.57%) |
Aug 23, 2011 | 20.33 | 21.21 | 20.13 | 21.21 | 380,948 | +0.98(+4.85%) |
Aug 22, 2011 | 20.63 | 20.71 | 20.03 | 20.23 | 233,944 | +0.10(+0.50%) |
Aug 19, 2011 | 20.20 | 20.88 | 20.00 | 20.13 | 239,791 | -0.44(-2.16%) |
Aug 18, 2011 | 21.20 | 21.31 | 20.37 | 20.57 | 302,281 | -1.37(-6.26%) |
Aug 17, 2011 | 22.14 | 22.21 | 21.63 | 21.95 | 245,110 | -0.03(-0.11%) |
Aug 16, 2011 | 22.37 | 22.47 | 21.73 | 21.97 | 169,897 | -0.65(-2.85%) |
Aug 15, 2011 | 22.22 | 22.64 | 22.22 | 22.62 | 284,643 | +0.58(+2.62%) |
Aug 12, 2011 | 22.18 | 22.25 | 21.69 | 22.04 | 438,767 | +0.03(+0.15%) |
Aug 11, 2011 | 20.74 | 22.41 | 20.54 | 22.00 | 393,255 | +1.34(+6.49%) |
Aug 10, 2011 | 21.38 | 21.74 | 20.58 | 20.66 | 545,422 | -1.21(-5.52%) |
Aug 09, 2011 | 22.13 | 21.89 | 20.15 | 21.87 | 501,504 | +0.97(+4.65%) |
Aug 08, 2011 | 22.13 | 22.62 | 20.86 | 20.90 | 514,828 | -1.79(-7.87%) |
Aug 05, 2011 | 22.99 | 23.49 | 22.50 | 22.68 | 474,238 | -0.03(-0.11%) |
Aug 04, 2011 | 23.32 | 23.68 | 22.67 | 22.71 | 422,909 | -0.84(-3.56%) |
Aug 03, 2011 | 23.50 | 23.97 | 23.40 | 23.55 | 705,999 | +0.05(+0.21%) |
Aug 02, 2011 | 23.65 | 24.05 | 23.42 | 23.50 | 533,198 | -0.26(-1.09%) |
Aug 01, 2011 | 23.85 | 24.30 | 23.45 | 23.76 | 353,816 | +0.03(+0.14%) |
Jul 29, 2011 | 22.43 | 23.92 | 22.42 | 23.72 | 360,094 | +1.12(+4.97%) |
Jul 28, 2011 | 22.49 | 22.73 | 22.33 | 22.60 | 479,209 | +0.18(+0.82%) |
Jul 27, 2011 | 23.01 | 23.07 | 22.38 | 22.42 | 280,439 | -0.75(-3.22%) |
Jul 26, 2011 | 23.59 | 23.59 | 23.01 | 23.16 | 295,835 | -0.52(-2.20%) |
Jul 25, 2011 | 23.64 | 23.92 | 23.51 | 23.68 | 113,738 | -0.24(-1.02%) |
Jul 22, 2011 | 23.88 | 23.95 | 23.87 | 23.92 | 137,449 | -0.15(-0.63%) |
Jul 21, 2011 | 23.87 | 24.20 | 23.71 | 24.07 | 164,759 | +0.38(+1.59%) |
Jul 20, 2011 | 23.87 | 23.87 | 23.56 | 23.70 | 157,619 | -0.18(-0.74%) |
Jul 19, 2011 | 23.67 | 23.92 | 23.62 | 23.87 | 153,129 | +0.41(+1.75%) |
Jul 18, 2011 | 23.56 | 23.61 | 23.10 | 23.46 | 191,586 | -0.25(-1.06%) |
Jul 15, 2011 | 23.88 | 23.98 | 23.61 | 23.71 | 311,713 | -0.11(-0.46%) |
Jul 14, 2011 | 24.41 | 24.54 | 23.82 | 23.82 | 208,876 | -0.56(-2.30%) |
Jul 13, 2011 | 24.52 | 24.65 | 24.28 | 24.39 | 176,918 | +0.04(+0.17%) |
Jul 12, 2011 | 24.49 | 24.56 | 24.28 | 24.34 | 226,704 | -0.29(-1.19%) |
Jul 11, 2011 | 24.87 | 24.91 | 24.56 | 24.64 | 203,910 | -0.55(-2.20%) |
Jul 08, 2011 | 25.11 | 25.26 | 25.02 | 25.19 | 226,655 | -0.24(-0.96%) |
Jul 07, 2011 | 25.57 | 25.63 | 25.36 | 25.43 | 233,656 | +0.06(+0.23%) |
Jul 06, 2011 | 25.29 | 25.51 | 25.28 | 25.37 | 166,094 | +0.02(+0.07%) |
Jul 05, 2011 | 25.42 | 25.45 | 25.20 | 25.36 | 269,399 | -0.09(-0.35%) |
Jul 01, 2011 | 24.97 | 25.50 | 24.90 | 25.45 | 387,762 | +0.51(+2.04%) |
Jun 30, 2011 | 24.77 | 25.00 | 24.71 | 24.94 | 198,264 | +0.26(+1.05%) |
Jun 29, 2011 | 24.61 | 24.75 | 24.44 | 24.68 | 178,063 | +0.20(+0.82%) |
Jun 28, 2011 | 24.54 | 24.70 | 24.34 | 24.48 | 304,752 | -0.02(-0.07%) |
Jun 27, 2011 | 24.54 | 24.70 | 24.29 | 24.49 | 292,386 | -0.02(-0.10%) |
Jun 24, 2011 | 24.77 | 24.84 | 24.35 | 24.52 | 1,062,366 | -0.18(-0.74%) |
Jun 23, 2011 | 24.45 | 24.78 | 24.28 | 24.70 | 366,988 | -0.04(-0.17%) |
Jun 22, 2011 | 24.94 | 25.09 | 24.64 | 24.74 | 313,394 | -0.33(-1.30%) |
Jun 21, 2011 | 25.16 | 25.36 | 24.98 | 25.07 | 332,568 | +0.07(+0.27%) |
Jun 20, 2011 | 24.97 | 25.04 | 24.84 | 25.00 | 348,710 | +0.03(+0.13%) |
Jun 17, 2011 | 24.81 | 25.37 | 24.76 | 24.97 | 798,832 | +0.37(+1.49%) |
Jun 16, 2011 | 24.29 | 24.75 | 24.22 | 24.60 | 281,762 | +0.31(+1.27%) |
Jun 15, 2011 | 24.40 | 24.53 | 24.22 | 24.29 | 327,690 | -0.39(-1.59%) |
Jun 14, 2011 | 24.73 | 25.08 | 24.63 | 24.69 | 376,177 | +0.26(+1.06%) |
Jun 13, 2011 | 23.61 | 24.79 | 23.56 | 24.43 | 601,182 | +0.88(+3.76%) |
Jun 10, 2011 | 23.41 | 23.66 | 23.37 | 23.54 | 494,434 | -0.02(-0.07%) |
Jun 09, 2011 | 23.36 | 23.68 | 23.22 | 23.56 | 270,119 | +0.32(+1.36%) |
Jun 08, 2011 | 23.29 | 23.32 | 23.11 | 23.24 | 366,784 | -0.03(-0.11%) |
Jun 07, 2011 | 23.43 | 23.48 | 23.24 | 23.27 | 437,401 | +0.06(+0.25%) |
Jun 06, 2011 | 23.10 | 23.32 | 23.07 | 23.21 | 387,365 | +0.04(+0.18%) |