Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.96 | 23.46 | 22.77 | 23.21 | 602,729 | +0.01(+0.05%) |
Aug 30, 2011 | 23.23 | 23.51 | 22.78 | 23.20 | 594,249 | -0.17(-0.75%) |
Aug 29, 2011 | 22.96 | 23.49 | 22.89 | 23.37 | 295,877 | +0.66(+2.91%) |
Aug 26, 2011 | 21.99 | 22.75 | 21.83 | 22.71 | 412,686 | +0.63(+2.84%) |
Aug 25, 2011 | 22.33 | 22.60 | 22.02 | 22.08 | 660,652 | -0.10(-0.47%) |
Aug 24, 2011 | 22.05 | 22.80 | 21.90 | 22.19 | 881,588 | +0.05(+0.24%) |
Aug 23, 2011 | 21.58 | 22.21 | 21.29 | 22.14 | 603,618 | +0.69(+3.21%) |
Aug 22, 2011 | 20.96 | 21.66 | 20.78 | 21.45 | 1,039,891 | +1.01(+4.94%) |
Aug 19, 2011 | 20.09 | 21.05 | 20.03 | 20.44 | 588,681 | +0.03(+0.13%) |
Aug 18, 2011 | 20.60 | 20.72 | 20.20 | 20.41 | 1,020,016 | -0.68(-3.22%) |
Aug 17, 2011 | 22.06 | 22.21 | 20.98 | 21.09 | 1,055,446 | -0.83(-3.77%) |
Aug 16, 2011 | 22.29 | 22.29 | 21.88 | 21.92 | 1,245,035 | -0.65(-2.89%) |
Aug 15, 2011 | 22.64 | 22.71 | 22.03 | 22.57 | 963,711 | +0.06(+0.27%) |
Aug 12, 2011 | 21.37 | 22.73 | 20.87 | 22.51 | 1,379,101 | +1.34(+6.33%) |
Aug 11, 2011 | 19.93 | 21.51 | 19.58 | 21.17 | 661,672 | +1.29(+6.48%) |
Aug 10, 2011 | 20.30 | 20.80 | 19.88 | 19.88 | 1,153,502 | -1.05(-5.03%) |
Aug 09, 2011 | 20.03 | 20.96 | 19.42 | 20.94 | 1,075,554 | +1.25(+6.32%) |
Aug 08, 2011 | 20.03 | 20.48 | 19.31 | 19.69 | 1,451,287 | -0.96(-4.64%) |
Aug 05, 2011 | 20.94 | 21.12 | 20.13 | 20.65 | 778,861 | -0.04(-0.21%) |
Aug 04, 2011 | 20.99 | 21.24 | 20.67 | 20.69 | 922,060 | -0.61(-2.86%) |
Aug 03, 2011 | 21.27 | 21.48 | 20.83 | 21.30 | 855,720 | +0.06(+0.29%) |
Aug 02, 2011 | 21.87 | 22.23 | 21.22 | 21.24 | 519,319 | -0.74(-3.37%) |
Aug 01, 2011 | 22.22 | 22.22 | 21.62 | 21.98 | 772,165 | +0.03(+0.12%) |
Jul 29, 2011 | 21.79 | 22.39 | 21.50 | 21.95 | 519,165 | -0.08(-0.36%) |
Jul 28, 2011 | 22.27 | 22.51 | 21.97 | 22.03 | 669,910 | -0.17(-0.78%) |
Jul 27, 2011 | 22.29 | 22.41 | 21.82 | 22.21 | 809,464 | -0.12(-0.55%) |
Jul 26, 2011 | 22.67 | 23.69 | 22.15 | 22.33 | 1,045,628 | -0.36(-1.57%) |
Jul 25, 2011 | 22.45 | 23.17 | 22.45 | 22.69 | 1,047,186 | -0.14(-0.61%) |
Jul 22, 2011 | 22.72 | 22.89 | 22.68 | 22.82 | 936,545 | -0.30(-1.28%) |
Jul 21, 2011 | 23.46 | 23.91 | 23.03 | 23.12 | 532,423 | -0.25(-1.08%) |
Jul 20, 2011 | 23.55 | 23.61 | 23.04 | 23.37 | 737,398 | -0.15(-0.63%) |
Jul 19, 2011 | 23.50 | 24.04 | 23.41 | 23.52 | 583,270 | +0.24(+1.05%) |
Jul 18, 2011 | 23.94 | 24.07 | 23.16 | 23.28 | 499,212 | -0.72(-3.01%) |
Jul 15, 2011 | 24.24 | 24.24 | 23.76 | 24.00 | 257,894 | -0.10(-0.40%) |
Jul 14, 2011 | 24.37 | 24.90 | 23.99 | 24.10 | 564,011 | -0.18(-0.75%) |
Jul 13, 2011 | 24.56 | 24.76 | 24.28 | 24.28 | 336,772 | -0.15(-0.61%) |
Jul 12, 2011 | 24.63 | 24.86 | 24.39 | 24.43 | 387,629 | -0.24(-0.95%) |
Jul 11, 2011 | 25.09 | 25.38 | 24.58 | 24.66 | 336,221 | -0.73(-2.88%) |
Jul 08, 2011 | 25.08 | 25.55 | 25.08 | 25.39 | 465,684 | +0.03(+0.10%) |
Jul 07, 2011 | 25.23 | 25.45 | 25.12 | 25.37 | 667,496 | +0.29(+1.15%) |
Jul 06, 2011 | 25.12 | 25.39 | 25.02 | 25.08 | 603,203 | +0.03(+0.10%) |
Jul 05, 2011 | 25.13 | 25.31 | 25.00 | 25.05 | 489,300 | -0.03(-0.14%) |
Jul 01, 2011 | 24.71 | 25.39 | 24.64 | 25.09 | 383,360 | +0.48(+1.95%) |
Jun 30, 2011 | 24.59 | 24.74 | 24.54 | 24.61 | 376,045 | +0.08(+0.32%) |
Jun 29, 2011 | 24.56 | 24.81 | 24.35 | 24.53 | 469,072 | +0.12(+0.50%) |
Jun 28, 2011 | 23.85 | 24.55 | 23.80 | 24.41 | 546,134 | +0.62(+2.60%) |
Jun 27, 2011 | 23.50 | 23.95 | 23.43 | 23.79 | 442,109 | +0.28(+1.19%) |
Jun 24, 2011 | 23.82 | 23.97 | 23.21 | 23.51 | 735,273 | -0.24(-1.03%) |
Jun 23, 2011 | 23.73 | 24.00 | 23.23 | 23.76 | 659,253 | -0.24(-1.02%) |
Jun 22, 2011 | 23.34 | 24.21 | 23.23 | 24.00 | 584,057 | +0.64(+2.76%) |
Jun 21, 2011 | 23.02 | 23.63 | 22.99 | 23.36 | 314,044 | +0.43(+1.86%) |
Jun 20, 2011 | 22.63 | 22.95 | 22.62 | 22.93 | 580,942 | +0.29(+1.27%) |
Jun 17, 2011 | 22.50 | 22.99 | 22.46 | 22.64 | 618,538 | +0.30(+1.36%) |
Jun 16, 2011 | 22.34 | 22.66 | 22.17 | 22.34 | 421,881 | -0.04(-0.19%) |
Jun 15, 2011 | 22.10 | 22.63 | 22.10 | 22.38 | 617,125 | +0.03(+0.12%) |
Jun 14, 2011 | 22.34 | 22.57 | 22.09 | 22.35 | 517,510 | +0.31(+1.42%) |
Jun 13, 2011 | 22.12 | 22.26 | 21.90 | 22.04 | 470,824 | -0.03(-0.12%) |
Jun 10, 2011 | 22.29 | 22.38 | 21.59 | 22.07 | 616,050 | -0.37(-1.63%) |
Jun 09, 2011 | 22.29 | 22.64 | 21.87 | 22.43 | 857,979 | +0.17(+0.78%) |
Jun 08, 2011 | 23.50 | 23.57 | 22.25 | 22.26 | 1,421,935 | -1.56(-6.54%) |
Jun 07, 2011 | 23.74 | 24.04 | 23.62 | 23.82 | 639,804 | +0.18(+0.77%) |
Jun 06, 2011 | 23.93 | 23.95 | 23.46 | 23.63 | 615,979 | -0.40(-1.67%) |