Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.17 | 24.32 | 24.10 | 24.21 | 56,665 | +0.21(+0.87%) |
Aug 30, 2011 | 23.89 | 24.11 | 23.77 | 24.00 | 180,879 | -0.10(-0.41%) |
Aug 29, 2011 | 23.98 | 24.10 | 23.89 | 24.10 | 53,266 | +0.43(+1.80%) |
Aug 26, 2011 | 23.43 | 23.79 | 23.12 | 23.68 | 124,828 | +0.24(+1.01%) |
Aug 25, 2011 | 23.93 | 23.93 | 23.42 | 23.44 | 284,680 | -0.52(-2.17%) |
Aug 24, 2011 | 23.87 | 24.03 | 23.73 | 23.96 | 132,412 | -0.04(-0.19%) |
Aug 23, 2011 | 23.66 | 24.00 | 23.56 | 24.00 | 585,901 | +0.51(+2.18%) |
Aug 22, 2011 | 23.92 | 23.92 | 23.44 | 23.49 | 113,142 | +0.19(+0.80%) |
Aug 19, 2011 | 23.28 | 23.75 | 23.28 | 23.30 | 124,216 | -0.20(-0.84%) |
Aug 18, 2011 | 23.57 | 23.71 | 23.32 | 23.50 | 145,969 | -0.58(-2.42%) |
Aug 17, 2011 | 24.08 | 24.25 | 23.99 | 24.08 | 199,759 | +0.20(+0.85%) |
Aug 16, 2011 | 23.75 | 23.99 | 23.65 | 23.88 | 157,604 | +0.04(+0.19%) |
Aug 15, 2011 | 23.67 | 23.85 | 23.58 | 23.84 | 277,665 | +0.31(+1.31%) |
Aug 12, 2011 | 23.55 | 23.65 | 23.37 | 23.53 | 213,690 | +0.34(+1.46%) |
Aug 11, 2011 | 22.54 | 23.47 | 22.49 | 23.19 | 341,203 | +0.68(+3.00%) |
Aug 10, 2011 | 23.04 | 23.14 | 22.51 | 22.51 | 779,990 | +1.37(+6.46%) |
Aug 09, 2011 | 23.32 | 23.42 | 21.15 | 21.15 | 601,878 | -1.40(-6.22%) |
Aug 08, 2011 | 23.13 | 23.36 | 22.41 | 22.55 | 629,374 | -1.15(-4.87%) |
Aug 05, 2011 | 23.72 | 23.79 | 22.98 | 23.71 | 258,305 | +0.44(+1.89%) |
Aug 04, 2011 | 23.99 | 23.99 | 23.17 | 23.27 | 241,951 | -0.92(-3.81%) |
Aug 03, 2011 | 24.09 | 24.21 | 23.88 | 24.19 | 182,122 | +0.10(+0.42%) |
Aug 02, 2011 | 24.32 | 24.34 | 24.09 | 24.09 | 124,949 | -0.36(-1.46%) |
Aug 01, 2011 | 24.64 | 24.64 | 24.20 | 24.44 | 1,724,077 | +0.03(+0.11%) |
Jul 29, 2011 | 24.42 | 24.63 | 24.34 | 24.42 | 53,474 | -0.14(-0.59%) |
Jul 28, 2011 | 24.60 | 24.72 | 24.56 | 24.56 | 60,069 | +0.04(+0.18%) |
Jul 27, 2011 | 24.84 | 24.84 | 24.50 | 24.52 | 71,389 | -0.36(-1.46%) |
Jul 26, 2011 | 24.99 | 24.99 | 24.84 | 24.88 | 141,913 | +0.05(+0.21%) |
Jul 25, 2011 | 24.94 | 24.94 | 24.83 | 24.83 | 69,408 | -0.12(-0.49%) |
Jul 22, 2011 | 24.97 | 24.97 | 24.95 | 24.95 | 149,128 | +0.01(+0.03%) |
Jul 21, 2011 | 24.84 | 24.99 | 24.79 | 24.94 | 41,165 | +0.26(+1.04%) |
Jul 20, 2011 | 24.77 | 24.77 | 24.61 | 24.69 | 52,347 | +0.01(+0.03%) |
Jul 19, 2011 | 24.45 | 24.71 | 24.45 | 24.68 | 61,759 | +0.24(+0.99%) |
Jul 18, 2011 | 24.41 | 24.49 | 24.30 | 24.44 | 63,206 | -0.15(-0.60%) |
Jul 15, 2011 | 24.62 | 24.62 | 24.46 | 24.59 | 66,750 | +0.08(+0.32%) |
Jul 14, 2011 | 24.68 | 24.72 | 24.49 | 24.51 | 44,917 | -0.10(-0.41%) |
Jul 13, 2011 | 24.65 | 24.76 | 24.61 | 24.61 | 124,378 | +0.09(+0.35%) |
Jul 12, 2011 | 24.57 | 24.72 | 24.52 | 24.53 | 41,146 | -0.07(-0.27%) |
Jul 11, 2011 | 24.75 | 24.77 | 24.57 | 24.59 | 79,172 | -0.42(-1.68%) |
Jul 08, 2011 | 24.93 | 25.02 | 24.89 | 25.01 | 140,665 | -0.02(-0.09%) |
Jul 07, 2011 | 24.96 | 25.11 | 24.96 | 25.03 | 94,842 | +0.16(+0.64%) |
Jul 06, 2011 | 24.86 | 24.94 | 24.76 | 24.87 | 64,112 | -0.03(-0.10%) |
Jul 05, 2011 | 24.83 | 24.97 | 24.83 | 24.90 | 62,912 | +0.07(+0.28%) |
Jul 01, 2011 | 24.63 | 24.84 | 24.57 | 24.83 | 66,411 | +0.10(+0.39%) |
Jun 30, 2011 | 24.54 | 24.73 | 24.50 | 24.73 | 104,922 | +0.28(+1.15%) |
Jun 29, 2011 | 24.43 | 24.51 | 24.34 | 24.45 | 64,985 | +0.14(+0.58%) |
Jun 28, 2011 | 24.32 | 24.35 | 24.25 | 24.31 | 47,903 | +0.07(+0.28%) |
Jun 27, 2011 | 24.11 | 24.25 | 24.11 | 24.24 | 362,406 | +0.16(+0.66%) |
Jun 24, 2011 | 24.24 | 24.24 | 24.01 | 24.08 | 19,898 | -0.12(-0.48%) |
Jun 23, 2011 | 24.15 | 24.20 | 23.93 | 24.20 | 289,779 | -0.20(-0.82%) |
Jun 22, 2011 | 24.48 | 24.54 | 24.38 | 24.40 | 228,683 | -0.20(-0.81%) |
Jun 21, 2011 | 24.60 | 24.61 | 24.47 | 24.60 | 36,629 | +0.38(+1.58%) |
Jun 20, 2011 | 24.22 | 24.26 | 24.19 | 24.22 | 266,063 | +0.17(+0.69%) |
Jun 17, 2011 | 24.06 | 24.18 | 24.03 | 24.05 | 33,750 | +0.16(+0.65%) |
Jun 16, 2011 | 23.76 | 23.94 | 23.76 | 23.89 | 40,646 | +0.03(+0.14%) |
Jun 15, 2011 | 24.06 | 24.10 | 23.75 | 23.86 | 42,981 | -0.45(-1.83%) |
Jun 14, 2011 | 24.26 | 24.38 | 24.21 | 24.31 | 83,892 | +0.26(+1.10%) |
Jun 13, 2011 | 24.04 | 24.15 | 23.97 | 24.04 | 43,568 | +0.07(+0.30%) |
Jun 10, 2011 | 24.33 | 24.33 | 23.92 | 23.97 | 120,863 | -0.36(-1.49%) |
Jun 09, 2011 | 24.28 | 24.43 | 24.19 | 24.33 | 29,569 | +0.13(+0.52%) |
Jun 08, 2011 | 24.34 | 24.34 | 24.16 | 24.21 | 111,955 | -0.12(-0.51%) |
Jun 07, 2011 | 24.41 | 24.50 | 24.33 | 24.33 | 45,738 | +0.01(+0.03%) |
Jun 06, 2011 | 24.44 | 24.49 | 24.31 | 24.32 | 94,953 | -0.16(-0.67%) |