Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.11 | 21.25 | 20.78 | 21.13 | 327,100 | +0.21(+0.98%) |
Aug 30, 2011 | 20.97 | 21.27 | 20.54 | 20.92 | 198,264 | -0.16(-0.77%) |
Aug 29, 2011 | 20.23 | 21.14 | 20.23 | 21.09 | 232,736 | +1.07(+5.36%) |
Aug 26, 2011 | 19.50 | 20.07 | 19.26 | 20.01 | 247,596 | +0.26(+1.30%) |
Aug 25, 2011 | 20.26 | 20.44 | 19.62 | 19.76 | 339,252 | -0.34(-1.70%) |
Aug 24, 2011 | 20.28 | 20.70 | 19.92 | 20.10 | 258,268 | -0.28(-1.37%) |
Aug 23, 2011 | 19.89 | 20.44 | 19.65 | 20.38 | 307,392 | +0.49(+2.46%) |
Aug 22, 2011 | 20.57 | 20.63 | 19.79 | 19.89 | 488,564 | -0.28(-1.38%) |
Aug 19, 2011 | 19.69 | 20.50 | 19.69 | 20.17 | 262,870 | -0.01(-0.05%) |
Aug 18, 2011 | 20.09 | 20.43 | 19.65 | 20.18 | 340,949 | -0.50(-2.44%) |
Aug 17, 2011 | 20.84 | 20.96 | 20.47 | 20.68 | 136,061 | -0.06(-0.28%) |
Aug 16, 2011 | 20.60 | 20.87 | 20.43 | 20.74 | 184,434 | -0.22(-1.05%) |
Aug 15, 2011 | 20.92 | 21.24 | 20.70 | 20.96 | 224,691 | +0.25(+1.19%) |
Aug 12, 2011 | 21.34 | 21.59 | 20.49 | 20.71 | 306,402 | -0.34(-1.62%) |
Aug 11, 2011 | 20.65 | 21.37 | 20.57 | 21.05 | 404,367 | +0.59(+2.88%) |
Aug 10, 2011 | 19.99 | 21.04 | 19.99 | 20.47 | 519,288 | -0.15(-0.71%) |
Aug 09, 2011 | 19.95 | 20.75 | 19.31 | 20.61 | 709,019 | +0.79(+3.98%) |
Aug 08, 2011 | 19.70 | 20.90 | 19.18 | 19.82 | 795,943 | -0.70(-3.40%) |
Aug 05, 2011 | 19.18 | 20.59 | 18.74 | 20.52 | 888,782 | +1.51(+7.96%) |
Aug 04, 2011 | 20.75 | 21.53 | 18.84 | 19.01 | 1,794,098 | -1.21(-6.00%) |
Aug 03, 2011 | 20.62 | 20.62 | 20.08 | 20.22 | 812,615 | -0.31(-1.51%) |
Aug 02, 2011 | 21.25 | 21.44 | 20.52 | 20.53 | 206,523 | -0.93(-4.33%) |
Aug 01, 2011 | 21.96 | 22.07 | 21.25 | 21.46 | 185,052 | -0.14(-0.63%) |
Jul 29, 2011 | 21.32 | 21.85 | 21.10 | 21.60 | 187,572 | -0.10(-0.46%) |
Jul 28, 2011 | 21.75 | 22.12 | 21.65 | 21.70 | 113,708 | -0.12(-0.53%) |
Jul 27, 2011 | 22.40 | 22.44 | 21.74 | 21.82 | 158,434 | -0.72(-3.19%) |
Jul 26, 2011 | 22.64 | 22.86 | 22.37 | 22.54 | 142,079 | -0.17(-0.74%) |
Jul 25, 2011 | 22.84 | 23.11 | 22.68 | 22.70 | 111,133 | -0.28(-1.23%) |
Jul 22, 2011 | 22.97 | 23.04 | 22.71 | 22.99 | 132,500 | +0.08(+0.34%) |
Jul 21, 2011 | 22.86 | 23.10 | 22.66 | 22.91 | 137,186 | +0.07(+0.32%) |
Jul 20, 2011 | 22.45 | 22.87 | 22.14 | 22.83 | 194,696 | +0.48(+2.14%) |
Jul 19, 2011 | 21.52 | 22.36 | 21.45 | 22.36 | 242,549 | +1.05(+4.93%) |
Jul 18, 2011 | 21.76 | 21.82 | 21.31 | 21.31 | 134,720 | -0.64(-2.90%) |
Jul 15, 2011 | 21.98 | 22.14 | 21.77 | 21.94 | 171,749 | +0.04(+0.17%) |
Jul 14, 2011 | 22.22 | 22.70 | 21.90 | 21.90 | 152,694 | -0.28(-1.26%) |
Jul 13, 2011 | 22.08 | 22.30 | 22.05 | 22.18 | 111,340 | +0.14(+0.64%) |
Jul 12, 2011 | 21.96 | 22.27 | 21.96 | 22.04 | 107,355 | -0.04(-0.19%) |
Jul 11, 2011 | 22.37 | 22.61 | 22.01 | 22.08 | 176,547 | -0.64(-2.82%) |
Jul 08, 2011 | 22.60 | 22.81 | 22.59 | 22.72 | 183,966 | -0.24(-1.05%) |
Jul 07, 2011 | 22.71 | 23.11 | 22.58 | 22.97 | 211,608 | +0.39(+1.72%) |
Jul 06, 2011 | 22.78 | 22.85 | 22.54 | 22.58 | 98,261 | -0.15(-0.67%) |
Jul 05, 2011 | 22.15 | 22.74 | 22.15 | 22.73 | 171,528 | +0.51(+2.32%) |
Jul 01, 2011 | 22.16 | 22.33 | 21.88 | 22.21 | 230,958 | +0.02(+0.07%) |
Jun 30, 2011 | 21.94 | 22.27 | 21.69 | 22.20 | 205,360 | +0.34(+1.56%) |
Jun 29, 2011 | 21.71 | 22.00 | 21.46 | 21.86 | 173,850 | +0.26(+1.19%) |
Jun 28, 2011 | 21.21 | 21.61 | 21.18 | 21.60 | 153,310 | +0.48(+2.28%) |
Jun 27, 2011 | 20.99 | 21.17 | 20.86 | 21.12 | 190,500 | +0.25(+1.21%) |
Jun 24, 2011 | 21.10 | 21.25 | 20.79 | 20.87 | 296,398 | -0.22(-1.04%) |
Jun 23, 2011 | 20.71 | 21.10 | 20.60 | 21.09 | 204,717 | +0.05(+0.25%) |
Jun 22, 2011 | 20.89 | 21.17 | 20.75 | 21.03 | 325,725 | +0.06(+0.30%) |
Jun 21, 2011 | 20.15 | 21.04 | 20.08 | 20.97 | 411,581 | +0.92(+4.57%) |
Jun 20, 2011 | 20.03 | 20.23 | 19.79 | 20.05 | 215,472 | +0.22(+1.11%) |
Jun 17, 2011 | 20.14 | 20.30 | 19.78 | 19.83 | 402,436 | -0.16(-0.81%) |
Jun 16, 2011 | 20.23 | 20.38 | 19.77 | 20.00 | 234,246 | -0.16(-0.78%) |
Jun 15, 2011 | 20.42 | 20.64 | 19.95 | 20.15 | 325,538 | -0.53(-2.58%) |
Jun 14, 2011 | 20.07 | 21.00 | 20.02 | 20.69 | 387,223 | +0.93(+4.72%) |
Jun 13, 2011 | 20.04 | 20.09 | 19.72 | 19.76 | 249,322 | -0.23(-1.13%) |
Jun 10, 2011 | 19.98 | 20.17 | 19.71 | 19.98 | 325,206 | -0.13(-0.65%) |
Jun 09, 2011 | 20.45 | 20.52 | 20.05 | 20.11 | 704,304 | -0.41(-1.99%) |
Jun 08, 2011 | 20.78 | 21.06 | 20.44 | 20.52 | 287,175 | -0.37(-1.78%) |
Jun 07, 2011 | 21.33 | 21.39 | 20.85 | 20.89 | 437,894 | -0.24(-1.12%) |
Jun 06, 2011 | 21.22 | 21.47 | 21.04 | 21.13 | 249,528 | -0.20(-0.96%) |