Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.76 | 23.01 | 22.47 | 22.75 | 797,215 | +0.17(+0.75%) |
Aug 30, 2011 | 22.70 | 22.75 | 22.37 | 22.58 | 994,890 | -0.15(-0.68%) |
Aug 29, 2011 | 22.30 | 22.80 | 22.30 | 22.74 | 638,875 | +0.68(+3.08%) |
Aug 26, 2011 | 21.58 | 22.09 | 21.28 | 22.06 | 586,419 | +0.36(+1.67%) |
Aug 25, 2011 | 22.27 | 22.44 | 21.52 | 21.69 | 898,900 | -0.46(-2.06%) |
Aug 24, 2011 | 22.02 | 22.22 | 21.53 | 22.15 | 727,159 | +0.15(+0.67%) |
Aug 23, 2011 | 21.20 | 22.01 | 21.03 | 22.00 | 589,349 | +0.91(+4.32%) |
Aug 22, 2011 | 21.46 | 21.49 | 20.92 | 21.09 | 576,560 | +0.10(+0.48%) |
Aug 19, 2011 | 20.87 | 21.62 | 20.68 | 20.99 | 739,735 | -0.15(-0.70%) |
Aug 18, 2011 | 21.46 | 21.54 | 20.93 | 21.14 | 977,271 | -0.92(-4.17%) |
Aug 17, 2011 | 22.54 | 22.66 | 21.86 | 22.06 | 712,256 | -0.36(-1.59%) |
Aug 16, 2011 | 22.38 | 22.54 | 22.09 | 22.41 | 581,945 | -0.24(-1.06%) |
Aug 15, 2011 | 22.53 | 22.76 | 22.28 | 22.65 | 564,382 | +0.33(+1.49%) |
Aug 12, 2011 | 22.88 | 23.01 | 22.27 | 22.32 | 902,499 | -0.36(-1.57%) |
Aug 11, 2011 | 21.11 | 23.17 | 21.01 | 22.67 | 1,396,944 | +1.66(+7.91%) |
Aug 10, 2011 | 21.38 | 21.65 | 20.94 | 21.01 | 1,201,537 | -0.81(-3.72%) |
Aug 09, 2011 | 21.57 | 21.84 | 20.22 | 21.82 | 1,431,486 | +1.16(+5.61%) |
Aug 08, 2011 | 21.57 | 22.09 | 20.66 | 20.66 | 1,276,393 | -1.42(-6.44%) |
Aug 05, 2011 | 22.43 | 22.43 | 21.49 | 22.09 | 1,563,769 | -0.12(-0.52%) |
Aug 04, 2011 | 22.89 | 23.18 | 22.20 | 22.20 | 1,835,078 | -0.97(-4.17%) |
Aug 03, 2011 | 23.07 | 23.19 | 22.44 | 23.17 | 1,178,112 | +0.09(+0.37%) |
Aug 02, 2011 | 23.32 | 23.51 | 23.04 | 23.08 | 1,393,366 | -0.38(-1.61%) |
Aug 01, 2011 | 23.84 | 23.93 | 23.18 | 23.46 | 1,727,530 | -0.11(-0.46%) |
Jul 29, 2011 | 23.19 | 23.83 | 23.00 | 23.57 | 1,199,298 | +0.18(+0.76%) |
Jul 28, 2011 | 23.24 | 23.52 | 23.21 | 23.39 | 1,380,888 | +0.21(+0.90%) |
Jul 27, 2011 | 23.72 | 23.72 | 23.10 | 23.18 | 1,959,032 | -0.70(-2.91%) |
Jul 26, 2011 | 25.47 | 25.47 | 23.74 | 23.88 | 2,824,989 | -2.13(-8.17%) |
Jul 25, 2011 | 26.20 | 26.37 | 25.93 | 26.00 | 776,641 | -0.56(-2.09%) |
Jul 22, 2011 | 26.66 | 26.67 | 26.55 | 26.56 | 743,597 | -0.39(-1.46%) |
Jul 21, 2011 | 26.76 | 27.05 | 26.67 | 26.96 | 385,926 | +0.33(+1.25%) |
Jul 20, 2011 | 26.76 | 26.76 | 26.43 | 26.62 | 600,740 | -0.08(-0.29%) |
Jul 19, 2011 | 26.45 | 26.70 | 26.32 | 26.70 | 409,464 | +0.39(+1.47%) |
Jul 18, 2011 | 26.51 | 26.53 | 26.00 | 26.31 | 460,781 | -0.27(-1.02%) |
Jul 15, 2011 | 26.75 | 26.77 | 26.24 | 26.58 | 662,205 | -0.14(-0.52%) |
Jul 14, 2011 | 27.00 | 27.13 | 26.70 | 26.72 | 424,588 | -0.14(-0.52%) |
Jul 13, 2011 | 26.99 | 27.18 | 26.80 | 26.86 | 408,897 | -0.05(-0.17%) |
Jul 12, 2011 | 26.62 | 27.09 | 26.62 | 26.91 | 378,420 | +0.17(+0.64%) |
Jul 11, 2011 | 26.99 | 27.12 | 26.68 | 26.74 | 302,194 | -0.47(-1.73%) |
Jul 08, 2011 | 27.17 | 27.33 | 26.98 | 27.21 | 339,766 | -0.21(-0.76%) |
Jul 07, 2011 | 27.55 | 27.60 | 27.26 | 27.42 | 468,801 | +0.08(+0.28%) |
Jul 06, 2011 | 27.08 | 27.47 | 26.99 | 27.34 | 508,605 | +0.30(+1.11%) |
Jul 05, 2011 | 27.01 | 27.12 | 26.86 | 27.04 | 389,930 | +0.03(+0.11%) |
Jul 01, 2011 | 26.66 | 27.06 | 26.61 | 27.01 | 488,722 | +0.36(+1.33%) |
Jun 30, 2011 | 26.58 | 26.72 | 26.48 | 26.65 | 597,119 | +0.21(+0.79%) |
Jun 29, 2011 | 26.43 | 26.55 | 26.14 | 26.45 | 481,884 | +0.15(+0.59%) |
Jun 28, 2011 | 25.77 | 26.31 | 25.71 | 26.29 | 444,088 | +0.59(+2.28%) |
Jun 27, 2011 | 25.59 | 25.86 | 25.44 | 25.70 | 271,691 | +0.18(+0.70%) |
Jun 24, 2011 | 25.97 | 25.97 | 25.46 | 25.53 | 408,690 | -0.34(-1.31%) |
Jun 23, 2011 | 25.65 | 25.93 | 25.19 | 25.87 | 533,285 | +0.03(+0.12%) |
Jun 22, 2011 | 25.95 | 26.03 | 25.81 | 25.84 | 386,992 | -0.13(-0.51%) |
Jun 21, 2011 | 26.03 | 26.11 | 25.84 | 25.97 | 531,864 | +0.14(+0.54%) |
Jun 20, 2011 | 25.82 | 25.84 | 25.72 | 25.83 | 356,084 | +0.20(+0.78%) |
Jun 17, 2011 | 25.82 | 25.84 | 25.60 | 25.63 | 824,785 | -0.01(-0.03%) |
Jun 16, 2011 | 25.15 | 25.70 | 25.04 | 25.63 | 856,367 | +0.56(+2.22%) |
Jun 15, 2011 | 25.33 | 25.46 | 25.01 | 25.08 | 347,681 | -0.35(-1.37%) |
Jun 14, 2011 | 25.45 | 25.55 | 25.29 | 25.43 | 350,435 | +0.24(+0.95%) |
Jun 13, 2011 | 25.15 | 25.32 | 24.81 | 25.19 | 428,071 | +0.14(+0.56%) |
Jun 10, 2011 | 25.35 | 25.55 | 24.99 | 25.05 | 738,341 | -0.58(-2.25%) |
Jun 09, 2011 | 25.50 | 25.83 | 25.36 | 25.62 | 371,257 | +0.27(+1.06%) |
Jun 08, 2011 | 25.37 | 25.54 | 25.35 | 25.35 | 412,500 | -0.12(-0.45%) |
Jun 07, 2011 | 25.57 | 25.66 | 25.38 | 25.47 | 343,510 | +0.05(+0.21%) |
Jun 06, 2011 | 25.35 | 25.55 | 25.29 | 25.42 | 512,694 | +0.06(+0.24%) |