Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.12 | 22.19 | 22.06 | 22.16 | 168,184 | +0.03(+0.14%) |
Aug 30, 2011 | 22.17 | 22.23 | 22.12 | 22.13 | 119,419 | +0.04(+0.17%) |
Aug 29, 2011 | 22.09 | 22.13 | 22.00 | 22.10 | 150,490 | +0.19(+0.87%) |
Aug 26, 2011 | 21.91 | 22.09 | 21.81 | 21.91 | 200,926 | -0.02(-0.07%) |
Aug 25, 2011 | 21.81 | 22.07 | 21.79 | 21.92 | 89,085 | +0.05(+0.24%) |
Aug 24, 2011 | 21.91 | 21.95 | 21.80 | 21.87 | 101,792 | -0.11(-0.52%) |
Aug 23, 2011 | 22.07 | 22.07 | 21.97 | 21.98 | 146,003 | +0.02(+0.10%) |
Aug 22, 2011 | 22.06 | 22.10 | 21.91 | 21.96 | 151,958 | -0.00(-0.00%) |
Aug 19, 2011 | 22.03 | 22.13 | 21.86 | 21.96 | 88,599 | +0.02(+0.10%) |
Aug 18, 2011 | 22.01 | 22.06 | 21.74 | 21.94 | 192,286 | -0.36(-1.61%) |
Aug 17, 2011 | 22.24 | 22.31 | 22.19 | 22.29 | 149,243 | +0.24(+1.07%) |
Aug 16, 2011 | 21.95 | 22.23 | 21.94 | 22.06 | 149,893 | -0.03(-0.14%) |
Aug 15, 2011 | 21.90 | 22.14 | 21.87 | 22.09 | 133,468 | +0.41(+1.90%) |
Aug 12, 2011 | 21.79 | 21.79 | 21.58 | 21.68 | 107,294 | +0.16(+0.75%) |
Aug 11, 2011 | 21.34 | 21.62 | 21.25 | 21.52 | 191,872 | -0.07(-0.30%) |
Aug 10, 2011 | 21.77 | 21.84 | 21.47 | 21.58 | 206,883 | -0.39(-1.79%) |
Aug 09, 2011 | 22.17 | 22.02 | 20.80 | 21.97 | 390,367 | +0.41(+1.88%) |
Aug 08, 2011 | 21.87 | 21.95 | 21.56 | 21.57 | 484,446 | -0.39(-1.78%) |
Aug 05, 2011 | 22.20 | 22.31 | 21.85 | 21.96 | 751,752 | -0.24(-1.07%) |
Aug 04, 2011 | 22.38 | 22.38 | 22.18 | 22.20 | 339,182 | -0.32(-1.40%) |
Aug 03, 2011 | 22.39 | 22.52 | 22.39 | 22.51 | 110,873 | +0.05(+0.24%) |
Aug 02, 2011 | 22.36 | 22.49 | 22.34 | 22.46 | 335,412 | +0.02(+0.07%) |
Aug 01, 2011 | 22.63 | 22.68 | 22.33 | 22.44 | 110,493 | -0.11(-0.51%) |
Jul 29, 2011 | 22.35 | 22.62 | 22.23 | 22.55 | 127,488 | +0.25(+1.13%) |
Jul 28, 2011 | 22.39 | 22.47 | 22.17 | 22.30 | 206,352 | -0.18(-0.78%) |
Jul 27, 2011 | 22.55 | 22.55 | 22.25 | 22.48 | 163,961 | -0.33(-1.44%) |
Jul 26, 2011 | 22.84 | 22.89 | 22.75 | 22.81 | 151,484 | +0.13(+0.57%) |
Jul 25, 2011 | 22.55 | 22.72 | 22.55 | 22.68 | 139,870 | +0.21(+0.92%) |
Jul 22, 2011 | 22.53 | 22.55 | 22.45 | 22.47 | 203,325 | +0.00(+0.02%) |
Jul 21, 2011 | 22.43 | 22.50 | 22.39 | 22.47 | 111,659 | +0.16(+0.70%) |
Jul 20, 2011 | 22.35 | 22.39 | 22.26 | 22.31 | 194,402 | -0.04(-0.17%) |
Jul 19, 2011 | 22.44 | 22.44 | 22.20 | 22.35 | 134,294 | +0.24(+1.07%) |
Jul 18, 2011 | 22.10 | 22.15 | 21.99 | 22.11 | 139,000 | -0.09(-0.41%) |
Jul 15, 2011 | 22.19 | 22.26 | 22.10 | 22.20 | 120,579 | +0.17(+0.76%) |
Jul 14, 2011 | 22.21 | 22.21 | 22.02 | 22.04 | 104,325 | -0.13(-0.59%) |
Jul 13, 2011 | 21.94 | 22.27 | 21.94 | 22.16 | 208,847 | +0.12(+0.55%) |
Jul 12, 2011 | 22.07 | 22.19 | 22.04 | 22.04 | 83,427 | -0.02(-0.10%) |
Jul 11, 2011 | 22.13 | 22.15 | 21.98 | 22.07 | 148,859 | -0.24(-1.10%) |
Jul 08, 2011 | 22.32 | 22.36 | 22.27 | 22.31 | 264,499 | -0.08(-0.38%) |
Jul 07, 2011 | 22.25 | 22.46 | 22.25 | 22.39 | 163,681 | +0.15(+0.65%) |
Jul 06, 2011 | 22.39 | 22.39 | 22.22 | 22.25 | 157,730 | -0.07(-0.32%) |
Jul 05, 2011 | 22.42 | 22.55 | 22.28 | 22.32 | 201,004 | -0.09(-0.40%) |
Jul 01, 2011 | 22.33 | 22.47 | 22.26 | 22.41 | 130,688 | +0.06(+0.27%) |
Jun 30, 2011 | 22.32 | 22.39 | 22.26 | 22.35 | 222,540 | +0.14(+0.62%) |
Jun 29, 2011 | 22.03 | 22.21 | 21.98 | 22.21 | 304,714 | +0.14(+0.62%) |
Jun 28, 2011 | 21.85 | 22.07 | 21.79 | 22.07 | 242,106 | +0.24(+1.09%) |
Jun 27, 2011 | 21.73 | 21.84 | 21.65 | 21.84 | 74,769 | +0.17(+0.78%) |
Jun 24, 2011 | 21.61 | 21.88 | 21.61 | 21.67 | 109,499 | -0.12(-0.56%) |
Jun 23, 2011 | 21.64 | 21.86 | 21.64 | 21.79 | 111,935 | -0.05(-0.24%) |
Jun 22, 2011 | 21.77 | 21.94 | 21.69 | 21.84 | 129,552 | -0.03(-0.14%) |
Jun 21, 2011 | 21.76 | 21.89 | 21.74 | 21.87 | 101,162 | +0.14(+0.63%) |
Jun 20, 2011 | 21.72 | 21.75 | 21.67 | 21.74 | 258,727 | +0.00(+0.00%) |
Jun 17, 2011 | 21.71 | 21.80 | 21.67 | 21.74 | 69,223 | +0.10(+0.46%) |
Jun 16, 2011 | 21.61 | 21.68 | 21.55 | 21.64 | 253,417 | -0.12(-0.56%) |
Jun 15, 2011 | 21.83 | 21.84 | 21.64 | 21.76 | 120,271 | -0.20(-0.91%) |
Jun 14, 2011 | 21.80 | 21.98 | 21.79 | 21.96 | 178,256 | +0.19(+0.88%) |
Jun 13, 2011 | 21.74 | 21.87 | 21.69 | 21.77 | 140,532 | +0.02(+0.11%) |
Jun 10, 2011 | 21.81 | 21.85 | 21.65 | 21.74 | 91,366 | -0.08(-0.35%) |
Jun 09, 2011 | 21.87 | 21.97 | 21.79 | 21.82 | 215,121 | -0.12(-0.56%) |
Jun 08, 2011 | 21.98 | 22.05 | 21.89 | 21.94 | 321,634 | -0.15(-0.69%) |
Jun 07, 2011 | 21.87 | 22.10 | 21.86 | 22.10 | 206,206 | +0.18(+0.84%) |
Jun 06, 2011 | 21.97 | 21.98 | 21.83 | 21.91 | 227,332 | -0.06(-0.28%) |