Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.85 | 27.94 | 27.56 | 27.72 | 136,705 | +0.63(+2.33%) |
Aug 30, 2011 | 26.87 | 27.15 | 26.72 | 27.09 | 64,676 | +0.29(+1.09%) |
Aug 29, 2011 | 26.77 | 26.92 | 26.75 | 26.80 | 71,926 | +0.42(+1.58%) |
Aug 26, 2011 | 26.02 | 26.40 | 25.71 | 26.38 | 161,836 | +0.83(+3.23%) |
Aug 25, 2011 | 26.41 | 26.60 | 25.47 | 25.55 | 185,558 | -0.98(-3.71%) |
Aug 24, 2011 | 26.30 | 26.56 | 26.16 | 26.54 | 129,988 | -1.20(-4.32%) |
Aug 23, 2011 | 27.03 | 27.76 | 27.03 | 27.74 | 207,137 | +0.13(+0.45%) |
Aug 22, 2011 | 28.26 | 28.34 | 27.44 | 27.61 | 198,634 | +0.68(+2.54%) |
Aug 19, 2011 | 27.25 | 27.76 | 26.86 | 26.93 | 246,842 | -0.20(-0.72%) |
Aug 18, 2011 | 27.88 | 27.88 | 24.07 | 27.12 | 339,228 | -1.11(-3.92%) |
Aug 17, 2011 | 28.46 | 28.67 | 28.04 | 28.23 | 122,336 | +0.60(+2.19%) |
Aug 16, 2011 | 27.77 | 28.20 | 27.56 | 27.63 | 234,104 | +0.36(+1.33%) |
Aug 15, 2011 | 26.95 | 27.33 | 26.93 | 27.26 | 147,740 | +0.53(+1.97%) |
Aug 12, 2011 | 26.65 | 26.78 | 26.44 | 26.74 | 158,765 | -0.21(-0.80%) |
Aug 11, 2011 | 26.07 | 27.07 | 25.90 | 26.95 | 309,065 | +1.02(+3.94%) |
Aug 10, 2011 | 26.44 | 26.71 | 25.78 | 25.93 | 198,456 | -1.60(-5.81%) |
Aug 09, 2011 | 28.03 | 27.66 | 26.14 | 27.53 | 421,193 | +0.80(+2.98%) |
Aug 08, 2011 | 28.03 | 28.26 | 26.63 | 26.73 | 269,605 | -2.70(-9.16%) |
Aug 05, 2011 | 29.51 | 29.78 | 28.69 | 29.43 | 283,226 | -0.60(-1.99%) |
Aug 04, 2011 | 30.51 | 30.67 | 29.77 | 30.03 | 349,310 | -0.09(-0.30%) |
Aug 03, 2011 | 30.63 | 30.64 | 29.67 | 30.12 | 152,251 | -0.52(-1.68%) |
Aug 02, 2011 | 31.25 | 31.35 | 30.57 | 30.63 | 92,788 | -0.98(-3.10%) |
Aug 01, 2011 | 32.12 | 32.12 | 31.50 | 31.62 | 113,371 | -0.12(-0.37%) |
Jul 29, 2011 | 31.44 | 31.83 | 31.44 | 31.74 | 158,623 | -0.24(-0.74%) |
Jul 28, 2011 | 32.37 | 32.45 | 31.96 | 31.97 | 128,448 | -0.47(-1.46%) |
Jul 27, 2011 | 33.11 | 33.15 | 32.30 | 32.45 | 172,387 | -0.62(-1.89%) |
Jul 26, 2011 | 33.06 | 33.32 | 32.93 | 33.07 | 69,030 | +0.52(+1.58%) |
Jul 25, 2011 | 32.56 | 32.64 | 32.42 | 32.55 | 110,845 | -0.83(-2.49%) |
Jul 22, 2011 | 33.41 | 33.46 | 33.33 | 33.39 | 90,839 | -0.10(-0.31%) |
Jul 21, 2011 | 32.98 | 33.49 | 32.94 | 33.49 | 133,601 | +0.85(+2.60%) |
Jul 20, 2011 | 32.60 | 32.69 | 32.48 | 32.64 | 104,064 | +0.97(+3.05%) |
Jul 19, 2011 | 31.57 | 31.76 | 31.48 | 31.68 | 165,243 | +0.23(+0.75%) |
Jul 18, 2011 | 31.57 | 31.61 | 31.09 | 31.44 | 259,520 | -0.26(-0.83%) |
Jul 15, 2011 | 31.75 | 31.89 | 31.60 | 31.71 | 118,675 | +0.41(+1.31%) |
Jul 14, 2011 | 31.49 | 31.62 | 31.17 | 31.30 | 94,019 | -0.17(-0.55%) |
Jul 13, 2011 | 31.30 | 31.62 | 30.95 | 31.47 | 201,146 | +1.05(+3.44%) |
Jul 12, 2011 | 30.50 | 30.82 | 30.38 | 30.42 | 194,105 | -0.36(-1.16%) |
Jul 11, 2011 | 30.82 | 31.12 | 30.70 | 30.78 | 147,244 | -0.95(-3.00%) |
Jul 08, 2011 | 31.40 | 31.73 | 31.36 | 31.73 | 284,681 | -0.38(-1.19%) |
Jul 07, 2011 | 32.24 | 32.51 | 32.04 | 32.11 | 133,244 | +0.02(+0.07%) |
Jul 06, 2011 | 32.10 | 32.28 | 31.94 | 32.09 | 121,126 | -0.14(-0.42%) |
Jul 05, 2011 | 32.40 | 32.76 | 32.13 | 32.22 | 108,993 | +0.04(+0.12%) |
Jul 01, 2011 | 31.86 | 32.21 | 31.85 | 32.18 | 83,090 | +0.47(+1.49%) |
Jun 30, 2011 | 31.56 | 31.79 | 31.50 | 31.71 | 100,754 | +0.09(+0.27%) |
Jun 29, 2011 | 31.60 | 31.83 | 31.50 | 31.63 | 170,723 | +0.02(+0.06%) |
Jun 28, 2011 | 31.42 | 31.63 | 31.42 | 31.61 | 148,959 | +0.09(+0.29%) |
Jun 27, 2011 | 31.30 | 31.51 | 31.16 | 31.51 | 85,865 | +0.41(+1.33%) |
Jun 24, 2011 | 31.11 | 31.36 | 31.03 | 31.10 | 117,123 | +0.32(+1.05%) |
Jun 23, 2011 | 30.65 | 30.90 | 30.50 | 30.78 | 167,618 | -0.10(-0.32%) |
Jun 22, 2011 | 30.97 | 31.20 | 30.86 | 30.88 | 123,047 | -0.44(-1.40%) |
Jun 21, 2011 | 31.13 | 31.40 | 30.97 | 31.32 | 180,723 | +1.51(+5.06%) |
Jun 20, 2011 | 29.76 | 29.81 | 29.70 | 29.81 | 94,533 | +0.26(+0.87%) |
Jun 17, 2011 | 29.72 | 29.81 | 29.49 | 29.55 | 146,762 | -0.36(-1.20%) |
Jun 16, 2011 | 29.81 | 29.98 | 29.74 | 29.91 | 162,959 | -0.34(-1.11%) |
Jun 15, 2011 | 30.52 | 30.67 | 30.24 | 30.25 | 106,037 | -0.48(-1.56%) |
Jun 14, 2011 | 30.62 | 30.82 | 30.48 | 30.73 | 95,011 | +0.37(+1.22%) |
Jun 13, 2011 | 30.41 | 30.52 | 30.22 | 30.36 | 56,788 | +0.55(+1.85%) |
Jun 10, 2011 | 30.06 | 30.31 | 29.69 | 29.80 | 110,212 | -0.57(-1.88%) |
Jun 09, 2011 | 30.21 | 30.41 | 29.94 | 30.38 | 191,582 | -0.72(-2.31%) |
Jun 08, 2011 | 31.14 | 31.36 | 31.05 | 31.09 | 126,258 | +0.09(+0.28%) |
Jun 07, 2011 | 31.01 | 31.24 | 30.86 | 31.01 | 94,043 | +0.27(+0.88%) |
Jun 06, 2011 | 31.17 | 31.17 | 30.71 | 30.74 | 202,883 | -0.55(-1.75%) |