Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 34.91 | 35.18 | 33.04 | 33.83 | 164,571 | -0.77(-2.24%) |
Aug 30, 2011 | 33.74 | 34.92 | 33.61 | 34.61 | 65,595 | +0.68(+2.00%) |
Aug 29, 2011 | 33.40 | 34.34 | 32.82 | 33.93 | 151,386 | +0.97(+2.94%) |
Aug 26, 2011 | 31.62 | 33.33 | 31.24 | 32.96 | 53,060 | +1.02(+3.18%) |
Aug 25, 2011 | 33.86 | 33.86 | 31.94 | 31.94 | 79,324 | -1.53(-4.57%) |
Aug 24, 2011 | 32.88 | 34.02 | 31.97 | 33.47 | 105,824 | +0.42(+1.26%) |
Aug 23, 2011 | 30.17 | 33.45 | 29.65 | 33.06 | 153,794 | +2.96(+9.84%) |
Aug 22, 2011 | 30.96 | 30.96 | 29.53 | 30.10 | 60,572 | +0.19(+0.65%) |
Aug 19, 2011 | 30.11 | 31.63 | 29.34 | 29.90 | 121,263 | -1.06(-3.41%) |
Aug 18, 2011 | 31.92 | 32.39 | 30.64 | 30.96 | 128,094 | -2.10(-6.35%) |
Aug 17, 2011 | 33.55 | 33.64 | 32.78 | 33.06 | 65,257 | -0.34(-1.01%) |
Aug 16, 2011 | 33.51 | 33.59 | 32.72 | 33.40 | 87,574 | -0.59(-1.74%) |
Aug 15, 2011 | 33.35 | 34.05 | 32.92 | 33.99 | 50,462 | +0.97(+2.93%) |
Aug 12, 2011 | 32.97 | 33.85 | 32.65 | 33.02 | 94,845 | +0.33(+1.01%) |
Aug 11, 2011 | 31.31 | 33.34 | 31.30 | 32.69 | 178,506 | +1.52(+4.88%) |
Aug 10, 2011 | 32.55 | 33.42 | 30.81 | 31.17 | 205,487 | -2.54(-7.52%) |
Aug 09, 2011 | 31.95 | 33.78 | 29.30 | 33.71 | 260,367 | +5.26(+18.48%) |
Aug 08, 2011 | 30.41 | 31.20 | 28.45 | 28.45 | 266,731 | -3.04(-9.65%) |
Aug 05, 2011 | 33.99 | 34.70 | 31.12 | 31.49 | 143,415 | -2.05(-6.12%) |
Aug 04, 2011 | 34.44 | 36.08 | 33.31 | 33.54 | 112,734 | -1.46(-4.18%) |
Aug 03, 2011 | 34.89 | 35.19 | 33.93 | 35.00 | 91,393 | +0.14(+0.39%) |
Aug 02, 2011 | 36.54 | 37.21 | 34.87 | 34.87 | 65,672 | -2.04(-5.53%) |
Aug 01, 2011 | 37.15 | 37.15 | 36.13 | 36.91 | 97,664 | +0.15(+0.42%) |
Jul 29, 2011 | 36.33 | 37.12 | 36.09 | 36.76 | 70,480 | +0.02(+0.05%) |
Jul 28, 2011 | 37.01 | 37.56 | 36.63 | 36.74 | 53,107 | -0.16(-0.45%) |
Jul 27, 2011 | 38.67 | 38.67 | 36.66 | 36.90 | 109,182 | -1.98(-5.10%) |
Jul 26, 2011 | 38.87 | 39.04 | 38.65 | 38.88 | 99,095 | +0.01(+0.02%) |
Jul 25, 2011 | 38.39 | 39.27 | 38.38 | 38.87 | 60,686 | +0.07(+0.17%) |
Jul 22, 2011 | 39.10 | 39.23 | 38.68 | 38.81 | 39,270 | +0.05(+0.12%) |
Jul 21, 2011 | 37.91 | 38.79 | 37.20 | 38.76 | 111,411 | +1.06(+2.80%) |
Jul 20, 2011 | 37.97 | 37.97 | 37.14 | 37.70 | 70,700 | -0.29(-0.76%) |
Jul 19, 2011 | 37.90 | 38.50 | 37.33 | 37.99 | 74,401 | +0.48(+1.29%) |
Jul 18, 2011 | 37.84 | 37.86 | 37.43 | 37.51 | 54,155 | -0.45(-1.17%) |
Jul 15, 2011 | 37.58 | 38.17 | 37.06 | 37.96 | 214,453 | +0.54(+1.45%) |
Jul 14, 2011 | 38.53 | 38.53 | 37.28 | 37.41 | 78,376 | -0.85(-2.23%) |
Jul 13, 2011 | 37.76 | 38.56 | 37.76 | 38.27 | 80,246 | +0.67(+1.78%) |
Jul 12, 2011 | 36.89 | 37.89 | 36.89 | 37.60 | 77,560 | +0.52(+1.41%) |
Jul 11, 2011 | 37.23 | 37.40 | 36.76 | 37.07 | 71,226 | -0.72(-1.90%) |
Jul 08, 2011 | 37.26 | 37.91 | 37.26 | 37.79 | 60,293 | -0.12(-0.31%) |
Jul 07, 2011 | 37.75 | 38.20 | 37.56 | 37.91 | 79,323 | +0.54(+1.45%) |
Jul 06, 2011 | 37.36 | 37.52 | 37.04 | 37.36 | 98,978 | -0.10(-0.26%) |
Jul 05, 2011 | 37.05 | 37.99 | 37.05 | 37.46 | 104,359 | +0.30(+0.81%) |
Jul 01, 2011 | 36.33 | 37.52 | 36.10 | 37.16 | 162,574 | +0.61(+1.67%) |
Jun 30, 2011 | 36.66 | 36.74 | 36.40 | 36.55 | 180,640 | -0.12(-0.32%) |
Jun 29, 2011 | 36.97 | 36.97 | 36.42 | 36.67 | 55,588 | -0.04(-0.11%) |
Jun 28, 2011 | 36.46 | 37.00 | 36.40 | 36.71 | 65,403 | +0.35(+0.96%) |
Jun 27, 2011 | 36.09 | 36.58 | 35.55 | 36.36 | 91,734 | +0.34(+0.94%) |
Jun 24, 2011 | 36.77 | 36.81 | 35.91 | 36.02 | 221,829 | -0.70(-1.90%) |
Jun 23, 2011 | 36.57 | 36.75 | 35.49 | 36.72 | 164,686 | -0.27(-0.73%) |
Jun 22, 2011 | 36.98 | 37.41 | 36.75 | 36.99 | 101,157 | -0.35(-0.93%) |
Jun 21, 2011 | 37.15 | 37.56 | 36.85 | 37.34 | 120,308 | +0.53(+1.45%) |
Jun 20, 2011 | 36.94 | 37.23 | 36.47 | 36.80 | 66,104 | +0.17(+0.48%) |
Jun 17, 2011 | 36.77 | 37.53 | 36.45 | 36.63 | 136,192 | +0.05(+0.13%) |
Jun 16, 2011 | 36.31 | 37.04 | 36.02 | 36.58 | 97,438 | +0.25(+0.69%) |
Jun 15, 2011 | 36.36 | 37.23 | 36.02 | 36.33 | 102,082 | -0.48(-1.31%) |
Jun 14, 2011 | 37.15 | 37.34 | 36.64 | 36.81 | 116,977 | +0.17(+0.48%) |
Jun 13, 2011 | 37.06 | 37.33 | 36.61 | 36.64 | 82,766 | -0.20(-0.55%) |
Jun 10, 2011 | 37.10 | 37.55 | 36.74 | 36.84 | 62,111 | -0.61(-1.63%) |
Jun 09, 2011 | 37.47 | 37.85 | 37.17 | 37.45 | 55,375 | +0.10(+0.26%) |
Jun 08, 2011 | 37.21 | 37.74 | 37.11 | 37.36 | 70,921 | -0.07(-0.18%) |
Jun 07, 2011 | 37.75 | 37.75 | 37.41 | 37.42 | 105,748 | +0.04(+0.10%) |
Jun 06, 2011 | 37.64 | 37.98 | 37.18 | 37.38 | 138,598 | -0.34(-0.90%) |