Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.86 | 23.95 | 23.60 | 23.88 | 1,033,265 | +0.09(+0.39%) |
Aug 30, 2011 | 23.49 | 23.86 | 23.43 | 23.79 | 637,241 | +0.26(+1.12%) |
Aug 29, 2011 | 23.29 | 23.57 | 23.18 | 23.53 | 1,036,680 | +0.56(+2.45%) |
Aug 26, 2011 | 22.92 | 23.04 | 22.50 | 22.97 | 949,475 | -0.13(-0.56%) |
Aug 25, 2011 | 23.74 | 23.82 | 22.95 | 23.09 | 726,735 | -0.53(-2.23%) |
Aug 24, 2011 | 22.87 | 23.70 | 22.87 | 23.62 | 555,986 | +0.69(+3.01%) |
Aug 23, 2011 | 22.25 | 22.93 | 22.09 | 22.93 | 738,411 | +0.74(+3.34%) |
Aug 22, 2011 | 22.71 | 22.80 | 22.10 | 22.19 | 745,831 | -0.18(-0.79%) |
Aug 19, 2011 | 22.26 | 22.68 | 22.26 | 22.37 | 463,864 | -0.13(-0.60%) |
Aug 18, 2011 | 22.39 | 22.70 | 22.33 | 22.50 | 786,587 | -0.38(-1.66%) |
Aug 17, 2011 | 22.89 | 23.13 | 22.80 | 22.88 | 454,278 | +0.14(+0.62%) |
Aug 16, 2011 | 22.50 | 22.86 | 22.48 | 22.74 | 609,640 | +0.06(+0.25%) |
Aug 15, 2011 | 22.13 | 22.70 | 22.13 | 22.68 | 640,848 | +0.71(+3.24%) |
Aug 12, 2011 | 22.07 | 22.26 | 21.84 | 21.97 | 617,293 | -0.01(-0.06%) |
Aug 11, 2011 | 21.15 | 22.18 | 21.01 | 21.99 | 955,230 | +0.87(+4.14%) |
Aug 10, 2011 | 21.45 | 21.83 | 21.11 | 21.11 | 1,205,299 | -0.70(-3.23%) |
Aug 09, 2011 | 21.32 | 21.82 | 20.08 | 21.82 | 1,187,442 | +1.48(+7.27%) |
Aug 08, 2011 | 21.32 | 21.43 | 20.32 | 20.34 | 1,513,851 | -1.73(-7.85%) |
Aug 05, 2011 | 22.73 | 22.73 | 21.78 | 22.07 | 1,196,635 | -0.46(-2.06%) |
Aug 04, 2011 | 23.34 | 23.51 | 22.52 | 22.53 | 1,659,076 | -1.20(-5.07%) |
Aug 03, 2011 | 23.70 | 23.77 | 23.42 | 23.74 | 925,798 | +0.03(+0.12%) |
Aug 02, 2011 | 23.79 | 24.06 | 23.70 | 23.71 | 876,044 | -0.18(-0.74%) |
Aug 01, 2011 | 23.75 | 23.93 | 23.63 | 23.89 | 722,177 | +0.34(+1.44%) |
Jul 29, 2011 | 23.47 | 23.74 | 23.30 | 23.55 | 494,120 | -0.11(-0.45%) |
Jul 28, 2011 | 23.84 | 23.89 | 23.57 | 23.65 | 562,849 | -0.15(-0.62%) |
Jul 27, 2011 | 23.85 | 23.99 | 23.71 | 23.80 | 645,949 | -0.11(-0.47%) |
Jul 26, 2011 | 24.18 | 24.18 | 23.88 | 23.92 | 373,026 | -0.19(-0.79%) |
Jul 25, 2011 | 24.11 | 24.25 | 23.89 | 24.11 | 468,632 | +0.04(+0.15%) |
Jul 22, 2011 | 24.13 | 24.15 | 24.05 | 24.07 | 326,006 | -0.07(-0.29%) |
Jul 21, 2011 | 23.91 | 24.20 | 23.88 | 24.14 | 296,290 | +0.27(+1.15%) |
Jul 20, 2011 | 23.54 | 23.90 | 23.52 | 23.87 | 508,963 | +0.32(+1.38%) |
Jul 19, 2011 | 23.56 | 23.61 | 23.39 | 23.54 | 440,063 | +0.11(+0.48%) |
Jul 18, 2011 | 23.86 | 23.88 | 23.36 | 23.43 | 460,785 | -0.43(-1.80%) |
Jul 15, 2011 | 23.70 | 23.90 | 23.61 | 23.86 | 490,419 | +0.20(+0.83%) |
Jul 14, 2011 | 23.87 | 24.01 | 23.60 | 23.66 | 562,185 | -0.11(-0.47%) |
Jul 13, 2011 | 23.80 | 24.01 | 23.73 | 23.77 | 523,947 | +0.02(+0.09%) |
Jul 12, 2011 | 23.63 | 23.89 | 23.58 | 23.75 | 599,774 | +0.04(+0.18%) |
Jul 11, 2011 | 23.77 | 23.87 | 23.64 | 23.71 | 541,426 | -0.20(-0.85%) |
Jul 08, 2011 | 23.77 | 23.94 | 23.73 | 23.92 | 466,832 | -0.04(-0.15%) |
Jul 07, 2011 | 24.12 | 24.12 | 23.84 | 23.95 | 827,530 | +0.01(+0.03%) |
Jul 06, 2011 | 23.73 | 23.99 | 23.65 | 23.94 | 510,587 | +0.24(+1.01%) |
Jul 05, 2011 | 23.85 | 23.90 | 23.67 | 23.70 | 447,351 | -0.14(-0.59%) |
Jul 01, 2011 | 23.51 | 23.84 | 23.44 | 23.84 | 409,522 | +0.42(+1.80%) |
Jun 30, 2011 | 23.40 | 23.48 | 23.32 | 23.42 | 754,904 | +0.11(+0.45%) |
Jun 29, 2011 | 23.05 | 23.39 | 23.00 | 23.32 | 714,115 | +0.35(+1.50%) |
Jun 28, 2011 | 22.89 | 23.08 | 22.81 | 22.97 | 385,943 | +0.18(+0.80%) |
Jun 27, 2011 | 22.80 | 22.99 | 22.77 | 22.79 | 342,244 | +0.04(+0.15%) |
Jun 24, 2011 | 22.78 | 22.92 | 22.69 | 22.75 | 939,504 | +0.03(+0.12%) |
Jun 23, 2011 | 22.55 | 22.76 | 22.35 | 22.72 | 855,094 | -0.02(-0.09%) |
Jun 22, 2011 | 22.74 | 22.85 | 22.63 | 22.75 | 421,391 | -0.01(-0.06%) |
Jun 21, 2011 | 22.77 | 22.80 | 22.68 | 22.76 | 410,950 | +0.10(+0.44%) |
Jun 20, 2011 | 22.68 | 22.72 | 22.64 | 22.66 | 616,054 | +0.18(+0.81%) |
Jun 17, 2011 | 22.34 | 22.61 | 22.25 | 22.48 | 1,220,582 | +0.29(+1.30%) |
Jun 16, 2011 | 22.13 | 22.34 | 22.08 | 22.19 | 590,870 | +0.11(+0.51%) |
Jun 15, 2011 | 22.20 | 22.30 | 22.00 | 22.08 | 595,944 | -0.23(-1.01%) |
Jun 14, 2011 | 22.29 | 22.42 | 22.15 | 22.30 | 445,205 | +0.15(+0.67%) |
Jun 13, 2011 | 22.29 | 22.33 | 22.11 | 22.15 | 504,677 | -0.09(-0.41%) |
Jun 10, 2011 | 22.34 | 22.37 | 22.22 | 22.25 | 899,108 | -0.10(-0.44%) |
Jun 09, 2011 | 22.44 | 22.44 | 22.18 | 22.34 | 708,805 | -0.10(-0.44%) |
Jun 08, 2011 | 22.39 | 22.54 | 22.37 | 22.44 | 775,985 | +0.08(+0.38%) |
Jun 07, 2011 | 22.44 | 22.55 | 22.27 | 22.36 | 1,686,815 | -0.03(-0.13%) |
Jun 06, 2011 | 22.40 | 22.52 | 22.25 | 22.39 | 855,432 | -0.09(-0.41%) |