Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.00 | 26.75 | 25.93 | 26.75 | 126,228 | +0.92(+3.56%) |
Aug 30, 2011 | 26.50 | 26.50 | 24.97 | 25.83 | 417,130 | -0.61(-2.31%) |
Aug 29, 2011 | 26.15 | 26.56 | 26.04 | 26.44 | 37,625 | +0.75(+2.92%) |
Aug 26, 2011 | 25.65 | 25.82 | 24.81 | 25.69 | 209,127 | -0.12(-0.46%) |
Aug 25, 2011 | 26.35 | 26.55 | 25.75 | 25.81 | 141,672 | -0.47(-1.79%) |
Aug 24, 2011 | 26.56 | 26.68 | 25.96 | 26.28 | 36,491 | -0.30(-1.13%) |
Aug 23, 2011 | 25.00 | 26.73 | 25.00 | 26.58 | 136,670 | +1.61(+6.45%) |
Aug 22, 2011 | 24.70 | 25.25 | 24.45 | 24.97 | 68,485 | +0.56(+2.29%) |
Aug 19, 2011 | 24.61 | 25.05 | 24.34 | 24.41 | 80,248 | -0.43(-1.73%) |
Aug 18, 2011 | 24.65 | 24.84 | 23.82 | 24.84 | 59,126 | -0.34(-1.35%) |
Aug 17, 2011 | 24.90 | 25.37 | 24.80 | 25.18 | 127,247 | +0.28(+1.12%) |
Aug 16, 2011 | 24.47 | 25.03 | 24.26 | 24.90 | 43,643 | +0.22(+0.89%) |
Aug 15, 2011 | 24.35 | 24.78 | 24.35 | 24.68 | 49,710 | +0.46(+1.90%) |
Aug 12, 2011 | 24.75 | 25.11 | 24.05 | 24.22 | 259,270 | -0.44(-1.78%) |
Aug 11, 2011 | 23.46 | 25.11 | 23.46 | 24.66 | 271,720 | +1.16(+4.94%) |
Aug 10, 2011 | 24.75 | 24.75 | 23.50 | 23.50 | 109,571 | -1.65(-6.56%) |
Aug 09, 2011 | 24.27 | 25.15 | 24.26 | 25.15 | 88,059 | +0.70(+2.86%) |
Aug 08, 2011 | 25.70 | 25.91 | 24.13 | 24.45 | 121,884 | -2.11(-7.94%) |
Aug 05, 2011 | 25.70 | 26.68 | 25.50 | 26.56 | 104,040 | +0.83(+3.23%) |
Aug 04, 2011 | 26.52 | 26.52 | 25.67 | 25.73 | 201,646 | -1.36(-5.02%) |
Aug 03, 2011 | 26.61 | 27.09 | 26.33 | 27.09 | 136,516 | +0.58(+2.19%) |
Aug 02, 2011 | 27.50 | 27.50 | 26.36 | 26.51 | 38,900 | -0.99(-3.60%) |
Aug 01, 2011 | 27.76 | 28.10 | 27.32 | 27.50 | 99,437 | -0.01(-0.04%) |
Jul 29, 2011 | 26.91 | 27.70 | 26.90 | 27.51 | 108,409 | +0.45(+1.66%) |
Jul 28, 2011 | 26.75 | 27.73 | 26.62 | 27.06 | 56,598 | +0.39(+1.46%) |
Jul 27, 2011 | 27.06 | 27.10 | 26.35 | 26.67 | 190,027 | -0.46(-1.70%) |
Jul 26, 2011 | 27.55 | 27.66 | 27.05 | 27.13 | 63,745 | -0.42(-1.52%) |
Jul 25, 2011 | 27.70 | 27.90 | 27.40 | 27.55 | 119,756 | -0.06(-0.22%) |
Jul 22, 2011 | 27.43 | 27.71 | 27.29 | 27.61 | 203,835 | +0.18(+0.66%) |
Jul 21, 2011 | 28.20 | 28.20 | 27.20 | 27.43 | 380,535 | -0.68(-2.42%) |
Jul 20, 2011 | 28.59 | 28.98 | 28.05 | 28.11 | 264,774 | -1.09(-3.73%) |
Jul 19, 2011 | 29.30 | 29.50 | 28.90 | 29.20 | 40,878 | -0.07(-0.24%) |
Jul 18, 2011 | 29.31 | 29.35 | 29.05 | 29.27 | 60,278 | -0.19(-0.64%) |
Jul 15, 2011 | 29.16 | 29.59 | 29.16 | 29.46 | 32,094 | +0.26(+0.89%) |
Jul 14, 2011 | 29.57 | 29.57 | 29.20 | 29.20 | 45,789 | -0.19(-0.65%) |
Jul 13, 2011 | 28.96 | 29.51 | 28.66 | 29.39 | 40,799 | +0.60(+2.08%) |
Jul 12, 2011 | 28.55 | 29.00 | 28.55 | 28.79 | 89,420 | +0.04(+0.14%) |
Jul 11, 2011 | 28.50 | 28.86 | 28.50 | 28.75 | 37,802 | -0.20(-0.69%) |
Jul 08, 2011 | 28.60 | 29.15 | 28.60 | 28.95 | 40,942 | -0.41(-1.40%) |
Jul 07, 2011 | 29.31 | 29.62 | 29.08 | 29.36 | 84,142 | +0.18(+0.62%) |
Jul 06, 2011 | 29.76 | 29.76 | 29.18 | 29.18 | 84,427 | -0.67(-2.24%) |
Jul 05, 2011 | 30.01 | 30.06 | 29.71 | 29.85 | 46,546 | -0.19(-0.63%) |
Jul 01, 2011 | 29.47 | 30.04 | 29.47 | 30.04 | 53,211 | +0.27(+0.91%) |
Jun 30, 2011 | 29.64 | 29.83 | 29.35 | 29.77 | 105,075 | +0.25(+0.85%) |
Jun 29, 2011 | 29.27 | 29.71 | 29.24 | 29.52 | 59,344 | +0.28(+0.96%) |
Jun 28, 2011 | 28.45 | 29.24 | 28.45 | 29.24 | 67,686 | +0.78(+2.74%) |
Jun 27, 2011 | 28.27 | 28.62 | 28.09 | 28.46 | 96,238 | +0.38(+1.35%) |
Jun 24, 2011 | 28.71 | 28.83 | 28.08 | 28.08 | 149,131 | -0.67(-2.33%) |
Jun 23, 2011 | 28.85 | 28.90 | 28.60 | 28.75 | 49,555 | -0.30(-1.03%) |
Jun 22, 2011 | 29.08 | 29.55 | 29.05 | 29.05 | 103,911 | -0.14(-0.48%) |
Jun 21, 2011 | 29.01 | 29.38 | 29.01 | 29.19 | 45,700 | +0.19(+0.66%) |
Jun 20, 2011 | 29.14 | 29.16 | 29.00 | 29.00 | 31,306 | +0.19(+0.66%) |
Jun 17, 2011 | 28.99 | 29.51 | 28.81 | 28.81 | 57,249 | -0.33(-1.13%) |
Jun 16, 2011 | 29.13 | 29.39 | 29.07 | 29.14 | 107,393 | -0.26(-0.88%) |
Jun 15, 2011 | 29.66 | 29.70 | 29.17 | 29.40 | 38,829 | -0.49(-1.64%) |
Jun 14, 2011 | 29.74 | 29.90 | 29.57 | 29.89 | 31,521 | +0.54(+1.84%) |
Jun 13, 2011 | 29.70 | 29.70 | 29.30 | 29.35 | 46,350 | +0.02(+0.07%) |
Jun 10, 2011 | 29.40 | 29.62 | 29.17 | 29.33 | 75,811 | -0.60(-2.00%) |
Jun 09, 2011 | 29.39 | 29.96 | 29.37 | 29.93 | 55,332 | +0.48(+1.63%) |
Jun 08, 2011 | 29.54 | 29.69 | 29.33 | 29.45 | 37,846 | -0.24(-0.81%) |
Jun 07, 2011 | 29.70 | 29.77 | 29.55 | 29.69 | 62,992 | +0.02(+0.07%) |
Jun 06, 2011 | 29.79 | 30.04 | 29.45 | 29.67 | 90,460 | -0.53(-1.75%) |