Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.09 | 22.46 | 22.05 | 22.23 | 852,198 | +0.21(+0.93%) |
Aug 30, 2011 | 21.53 | 22.12 | 21.43 | 22.03 | 756,665 | +0.21(+0.94%) |
Aug 29, 2011 | 21.12 | 21.92 | 21.12 | 21.82 | 912,584 | +1.06(+5.09%) |
Aug 26, 2011 | 20.04 | 21.15 | 19.77 | 20.76 | 1,132,708 | +0.60(+2.96%) |
Aug 25, 2011 | 20.60 | 20.87 | 20.05 | 20.17 | 1,226,899 | -0.39(-1.90%) |
Aug 24, 2011 | 19.49 | 20.69 | 19.42 | 20.56 | 1,377,815 | +0.96(+4.89%) |
Aug 23, 2011 | 18.81 | 19.61 | 18.59 | 19.60 | 1,126,681 | +1.03(+5.53%) |
Aug 22, 2011 | 18.71 | 18.88 | 18.48 | 18.57 | 1,268,258 | +0.33(+1.82%) |
Aug 19, 2011 | 18.17 | 19.13 | 18.11 | 18.24 | 2,001,017 | -0.18(-0.96%) |
Aug 18, 2011 | 19.03 | 19.03 | 18.11 | 18.42 | 2,849,774 | -1.28(-6.51%) |
Aug 17, 2011 | 19.89 | 20.10 | 19.42 | 19.70 | 1,988,377 | +0.60(+3.13%) |
Aug 16, 2011 | 19.39 | 19.55 | 18.79 | 19.10 | 1,241,757 | -0.41(-2.11%) |
Aug 15, 2011 | 19.27 | 19.75 | 19.24 | 19.51 | 1,304,236 | +0.49(+2.57%) |
Aug 12, 2011 | 19.21 | 19.44 | 18.79 | 19.02 | 1,177,637 | +0.01(+0.05%) |
Aug 11, 2011 | 18.93 | 19.39 | 18.75 | 19.01 | 1,788,070 | +0.25(+1.36%) |
Aug 10, 2011 | 18.27 | 19.66 | 17.96 | 18.76 | 2,504,256 | +0.02(+0.10%) |
Aug 09, 2011 | 19.42 | 18.77 | 17.46 | 18.74 | 2,280,284 | +1.04(+5.86%) |
Aug 08, 2011 | 19.42 | 19.63 | 17.61 | 17.70 | 2,029,286 | -2.21(-11.11%) |
Aug 05, 2011 | 21.25 | 21.37 | 19.64 | 19.91 | 2,516,524 | -1.02(-4.86%) |
Aug 04, 2011 | 22.56 | 22.73 | 20.87 | 20.93 | 1,901,764 | -2.28(-9.82%) |
Aug 03, 2011 | 23.07 | 23.24 | 22.61 | 23.21 | 895,005 | +0.14(+0.59%) |
Aug 02, 2011 | 23.72 | 23.99 | 23.07 | 23.07 | 952,165 | -0.82(-3.44%) |
Aug 01, 2011 | 24.55 | 24.60 | 23.72 | 23.89 | 882,796 | -0.31(-1.29%) |
Jul 29, 2011 | 24.33 | 24.55 | 24.13 | 24.21 | 970,929 | -0.36(-1.47%) |
Jul 28, 2011 | 24.67 | 24.90 | 24.49 | 24.57 | 1,002,298 | -0.12(-0.48%) |
Jul 27, 2011 | 25.43 | 25.47 | 24.66 | 24.69 | 734,032 | -0.78(-3.07%) |
Jul 26, 2011 | 25.84 | 25.84 | 25.43 | 25.47 | 462,953 | -0.43(-1.66%) |
Jul 25, 2011 | 25.63 | 26.18 | 25.62 | 25.90 | 465,084 | -0.04(-0.15%) |
Jul 22, 2011 | 25.81 | 26.04 | 25.78 | 25.94 | 518,690 | -0.04(-0.15%) |
Jul 21, 2011 | 25.81 | 26.15 | 25.74 | 25.98 | 563,099 | +0.36(+1.41%) |
Jul 20, 2011 | 25.80 | 25.86 | 25.53 | 25.62 | 729,259 | -0.15(-0.57%) |
Jul 19, 2011 | 25.62 | 25.86 | 25.51 | 25.76 | 671,003 | +0.36(+1.43%) |
Jul 18, 2011 | 25.61 | 25.71 | 25.13 | 25.40 | 522,245 | -0.34(-1.33%) |
Jul 15, 2011 | 25.67 | 25.74 | 25.35 | 25.74 | 438,743 | +0.17(+0.65%) |
Jul 14, 2011 | 26.07 | 26.13 | 25.54 | 25.58 | 405,093 | -0.34(-1.32%) |
Jul 13, 2011 | 26.15 | 26.36 | 25.88 | 25.92 | 686,889 | -0.13(-0.49%) |
Jul 12, 2011 | 26.30 | 26.47 | 26.01 | 26.05 | 530,672 | -0.38(-1.44%) |
Jul 11, 2011 | 26.91 | 26.91 | 26.32 | 26.43 | 566,717 | -0.86(-3.16%) |
Jul 08, 2011 | 27.20 | 27.40 | 27.09 | 27.29 | 744,775 | -0.28(-1.03%) |
Jul 07, 2011 | 27.29 | 27.64 | 27.03 | 27.57 | 718,675 | +0.44(+1.62%) |
Jul 06, 2011 | 26.85 | 27.22 | 26.67 | 27.13 | 724,454 | +0.22(+0.80%) |
Jul 05, 2011 | 26.93 | 27.07 | 26.63 | 26.92 | 368,469 | -0.11(-0.40%) |
Jul 01, 2011 | 26.71 | 27.14 | 26.71 | 27.03 | 395,484 | +0.27(+1.02%) |
Jun 30, 2011 | 26.41 | 26.91 | 26.38 | 26.75 | 576,914 | +0.35(+1.33%) |
Jun 29, 2011 | 26.42 | 26.49 | 26.17 | 26.40 | 694,217 | +0.05(+0.19%) |
Jun 28, 2011 | 25.85 | 26.39 | 25.63 | 26.35 | 609,894 | +0.53(+2.05%) |
Jun 27, 2011 | 25.74 | 26.16 | 25.68 | 25.82 | 658,330 | -0.01(-0.04%) |
Jun 24, 2011 | 26.33 | 26.35 | 25.72 | 25.83 | 1,542,891 | -0.46(-1.75%) |
Jun 23, 2011 | 26.34 | 26.38 | 25.88 | 26.29 | 1,100,662 | -0.41(-1.54%) |
Jun 22, 2011 | 26.33 | 27.01 | 26.32 | 26.70 | 601,454 | +0.23(+0.85%) |
Jun 21, 2011 | 26.46 | 26.66 | 26.30 | 26.48 | 799,318 | +0.18(+0.67%) |
Jun 20, 2011 | 26.35 | 26.48 | 26.26 | 26.30 | 1,084,803 | -0.59(-2.18%) |
Jun 17, 2011 | 27.17 | 27.27 | 26.67 | 26.89 | 691,980 | -0.04(-0.15%) |
Jun 16, 2011 | 26.84 | 27.19 | 26.70 | 26.93 | 681,011 | +0.05(+0.18%) |
Jun 15, 2011 | 27.06 | 27.25 | 26.69 | 26.88 | 561,211 | -0.50(-1.82%) |
Jun 14, 2011 | 27.16 | 27.47 | 27.07 | 27.38 | 684,104 | +0.63(+2.34%) |
Jun 13, 2011 | 26.71 | 26.97 | 26.47 | 26.75 | 689,318 | +0.08(+0.29%) |
Jun 10, 2011 | 26.83 | 26.94 | 26.66 | 26.67 | 1,127,383 | -0.35(-1.30%) |
Jun 09, 2011 | 26.87 | 27.30 | 26.85 | 27.03 | 728,469 | +0.11(+0.40%) |
Jun 08, 2011 | 26.79 | 27.06 | 26.67 | 26.92 | 811,600 | +0.00(+0.00%) |
Jun 07, 2011 | 26.84 | 27.10 | 26.73 | 26.92 | 605,634 | +0.17(+0.62%) |
Jun 06, 2011 | 26.84 | 26.95 | 26.54 | 26.75 | 1,457,335 | -0.16(-0.58%) |