Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.19 | 24.34 | 24.11 | 24.23 | 56,630 | +0.21(+0.87%) |
Aug 30, 2011 | 23.91 | 24.12 | 23.79 | 24.02 | 180,768 | -0.10(-0.41%) |
Aug 29, 2011 | 24.00 | 24.12 | 23.91 | 24.12 | 53,234 | +0.43(+1.80%) |
Aug 26, 2011 | 23.45 | 23.81 | 23.14 | 23.69 | 124,752 | +0.24(+1.01%) |
Aug 25, 2011 | 23.95 | 23.95 | 23.44 | 23.45 | 284,506 | -0.52(-2.17%) |
Aug 24, 2011 | 23.89 | 24.05 | 23.75 | 23.97 | 132,331 | -0.04(-0.19%) |
Aug 23, 2011 | 23.67 | 24.02 | 23.58 | 24.02 | 585,542 | +0.51(+2.18%) |
Aug 22, 2011 | 23.94 | 23.94 | 23.46 | 23.50 | 113,073 | +0.19(+0.80%) |
Aug 19, 2011 | 23.29 | 23.76 | 23.29 | 23.32 | 124,140 | -0.20(-0.84%) |
Aug 18, 2011 | 23.59 | 23.73 | 23.34 | 23.52 | 145,880 | -0.58(-2.42%) |
Aug 17, 2011 | 24.10 | 24.27 | 24.01 | 24.10 | 199,636 | +0.20(+0.85%) |
Aug 16, 2011 | 23.76 | 24.01 | 23.66 | 23.89 | 157,507 | +0.04(+0.19%) |
Aug 15, 2011 | 23.68 | 23.86 | 23.59 | 23.85 | 277,495 | +0.31(+1.31%) |
Aug 12, 2011 | 23.56 | 23.66 | 23.39 | 23.54 | 213,559 | +0.34(+1.46%) |
Aug 11, 2011 | 22.55 | 23.48 | 22.50 | 23.20 | 340,994 | +0.68(+3.00%) |
Aug 10, 2011 | 23.05 | 23.15 | 22.53 | 22.53 | 779,512 | +1.37(+6.46%) |
Aug 09, 2011 | 23.34 | 23.43 | 21.16 | 21.16 | 601,510 | -1.40(-6.22%) |
Aug 08, 2011 | 23.15 | 23.38 | 22.43 | 22.57 | 628,989 | -1.15(-4.87%) |
Aug 05, 2011 | 23.73 | 23.81 | 22.99 | 23.72 | 258,147 | +0.44(+1.89%) |
Aug 04, 2011 | 24.00 | 24.00 | 23.18 | 23.28 | 241,803 | -0.92(-3.81%) |
Aug 03, 2011 | 24.11 | 24.22 | 23.89 | 24.20 | 182,010 | +0.10(+0.42%) |
Aug 02, 2011 | 24.34 | 24.36 | 24.10 | 24.10 | 124,873 | -0.36(-1.46%) |
Aug 01, 2011 | 24.66 | 24.66 | 24.22 | 24.46 | 1,723,022 | +0.03(+0.11%) |
Jul 29, 2011 | 24.44 | 24.65 | 24.36 | 24.43 | 53,441 | -0.14(-0.59%) |
Jul 28, 2011 | 24.61 | 24.74 | 24.57 | 24.58 | 60,032 | +0.04(+0.18%) |
Jul 27, 2011 | 24.85 | 24.85 | 24.52 | 24.53 | 71,345 | -0.36(-1.46%) |
Jul 26, 2011 | 25.00 | 25.00 | 24.86 | 24.90 | 141,826 | +0.05(+0.21%) |
Jul 25, 2011 | 24.95 | 24.96 | 24.84 | 24.84 | 69,365 | -0.12(-0.49%) |
Jul 22, 2011 | 24.98 | 24.99 | 24.96 | 24.97 | 149,036 | +0.01(+0.03%) |
Jul 21, 2011 | 24.86 | 25.01 | 24.81 | 24.96 | 41,140 | +0.26(+1.04%) |
Jul 20, 2011 | 24.79 | 24.79 | 24.63 | 24.70 | 52,315 | +0.01(+0.03%) |
Jul 19, 2011 | 24.47 | 24.73 | 24.47 | 24.70 | 61,721 | +0.24(+0.99%) |
Jul 18, 2011 | 24.43 | 24.50 | 24.31 | 24.46 | 63,167 | -0.15(-0.60%) |
Jul 15, 2011 | 24.63 | 24.63 | 24.47 | 24.60 | 66,709 | +0.08(+0.32%) |
Jul 14, 2011 | 24.70 | 24.74 | 24.50 | 24.53 | 44,889 | -0.10(-0.41%) |
Jul 13, 2011 | 24.66 | 24.78 | 24.63 | 24.63 | 124,302 | +0.09(+0.35%) |
Jul 12, 2011 | 24.58 | 24.74 | 24.54 | 24.54 | 41,121 | -0.07(-0.27%) |
Jul 11, 2011 | 24.76 | 24.78 | 24.58 | 24.61 | 79,124 | -0.42(-1.68%) |
Jul 08, 2011 | 24.95 | 25.03 | 24.90 | 25.03 | 140,579 | -0.02(-0.09%) |
Jul 07, 2011 | 24.98 | 25.12 | 24.98 | 25.05 | 94,784 | +0.16(+0.64%) |
Jul 06, 2011 | 24.87 | 24.96 | 24.77 | 24.89 | 64,073 | -0.03(-0.10%) |
Jul 05, 2011 | 24.84 | 24.98 | 24.84 | 24.92 | 62,874 | +0.07(+0.28%) |
Jul 01, 2011 | 24.65 | 24.86 | 24.59 | 24.84 | 66,370 | +0.10(+0.39%) |
Jun 30, 2011 | 24.56 | 24.75 | 24.52 | 24.75 | 104,858 | +0.28(+1.15%) |
Jun 29, 2011 | 24.44 | 24.52 | 24.35 | 24.47 | 64,945 | +0.14(+0.58%) |
Jun 28, 2011 | 24.34 | 24.36 | 24.26 | 24.33 | 47,874 | +0.07(+0.28%) |
Jun 27, 2011 | 24.12 | 24.27 | 24.12 | 24.26 | 362,184 | +0.16(+0.66%) |
Jun 24, 2011 | 24.25 | 24.25 | 24.02 | 24.10 | 19,886 | -0.12(-0.48%) |
Jun 23, 2011 | 24.17 | 24.21 | 23.94 | 24.21 | 289,602 | -0.20(-0.82%) |
Jun 22, 2011 | 24.50 | 24.55 | 24.39 | 24.41 | 228,543 | -0.20(-0.81%) |
Jun 21, 2011 | 24.61 | 24.63 | 24.49 | 24.61 | 36,607 | +0.38(+1.58%) |
Jun 20, 2011 | 24.23 | 24.27 | 24.20 | 24.23 | 265,901 | +0.17(+0.69%) |
Jun 17, 2011 | 24.07 | 24.20 | 24.05 | 24.07 | 33,729 | +0.16(+0.65%) |
Jun 16, 2011 | 23.78 | 23.96 | 23.78 | 23.91 | 40,621 | +0.03(+0.14%) |
Jun 15, 2011 | 24.07 | 24.11 | 23.77 | 23.88 | 42,954 | -0.45(-1.83%) |
Jun 14, 2011 | 24.27 | 24.39 | 24.22 | 24.32 | 83,841 | +0.26(+1.10%) |
Jun 13, 2011 | 24.05 | 24.17 | 23.98 | 24.06 | 43,542 | +0.07(+0.30%) |
Jun 10, 2011 | 24.34 | 24.34 | 23.94 | 23.99 | 120,789 | -0.36(-1.49%) |
Jun 09, 2011 | 24.30 | 24.44 | 24.20 | 24.35 | 29,551 | +0.13(+0.52%) |
Jun 08, 2011 | 24.36 | 24.36 | 24.17 | 24.22 | 111,886 | -0.12(-0.51%) |
Jun 07, 2011 | 24.42 | 24.52 | 24.34 | 24.34 | 45,710 | +0.01(+0.03%) |
Jun 06, 2011 | 24.46 | 24.51 | 24.33 | 24.34 | 94,895 | -0.16(-0.67%) |