Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.38 | 26.77 | 26.09 | 26.69 | 294,993 | +0.48(+1.81%) |
Aug 30, 2011 | 26.01 | 26.38 | 25.54 | 26.22 | 157,639 | +0.10(+0.38%) |
Aug 29, 2011 | 25.49 | 26.13 | 25.41 | 26.12 | 207,312 | +1.03(+4.11%) |
Aug 26, 2011 | 24.54 | 25.23 | 24.06 | 25.09 | 275,585 | +0.36(+1.47%) |
Aug 25, 2011 | 25.16 | 25.37 | 24.25 | 24.72 | 318,742 | -0.21(-0.85%) |
Aug 24, 2011 | 24.55 | 25.06 | 24.12 | 24.94 | 624,735 | +0.40(+1.62%) |
Aug 23, 2011 | 24.27 | 24.71 | 24.17 | 24.54 | 393,083 | +0.40(+1.64%) |
Aug 22, 2011 | 24.59 | 24.68 | 23.68 | 24.14 | 217,902 | +0.08(+0.33%) |
Aug 19, 2011 | 24.21 | 25.00 | 24.04 | 24.06 | 406,078 | -0.73(-2.93%) |
Aug 18, 2011 | 25.23 | 25.70 | 24.53 | 24.79 | 370,171 | -1.35(-5.18%) |
Aug 17, 2011 | 26.22 | 26.41 | 25.87 | 26.14 | 129,816 | +0.12(+0.46%) |
Aug 16, 2011 | 25.93 | 26.56 | 25.80 | 26.03 | 351,624 | -0.40(-1.52%) |
Aug 15, 2011 | 25.58 | 26.43 | 25.49 | 26.43 | 246,722 | +1.08(+4.27%) |
Aug 12, 2011 | 25.24 | 25.96 | 24.94 | 25.34 | 388,674 | +0.34(+1.37%) |
Aug 11, 2011 | 23.89 | 25.73 | 23.73 | 25.00 | 475,529 | +1.22(+5.11%) |
Aug 10, 2011 | 23.32 | 25.26 | 23.32 | 23.79 | 343,722 | -1.35(-5.36%) |
Aug 09, 2011 | 24.96 | 25.25 | 22.84 | 25.13 | 479,205 | +2.17(+9.47%) |
Aug 08, 2011 | 24.96 | 25.40 | 22.91 | 22.96 | 510,417 | -2.52(-9.88%) |
Aug 05, 2011 | 26.53 | 26.54 | 25.01 | 25.48 | 383,919 | -0.74(-2.82%) |
Aug 04, 2011 | 27.41 | 27.60 | 26.20 | 26.22 | 475,005 | -1.53(-5.52%) |
Aug 03, 2011 | 28.06 | 28.10 | 26.92 | 27.75 | 258,703 | -0.24(-0.87%) |
Aug 02, 2011 | 28.75 | 29.09 | 27.97 | 27.99 | 207,802 | -0.99(-3.42%) |
Aug 01, 2011 | 29.78 | 29.95 | 28.69 | 28.98 | 337,774 | -0.42(-1.44%) |
Jul 29, 2011 | 29.28 | 29.50 | 28.92 | 29.41 | 215,284 | -0.11(-0.38%) |
Jul 28, 2011 | 29.73 | 29.94 | 29.33 | 29.52 | 326,870 | -0.09(-0.31%) |
Jul 27, 2011 | 30.43 | 30.43 | 29.52 | 29.61 | 333,086 | -0.89(-2.90%) |
Jul 26, 2011 | 30.66 | 30.83 | 30.35 | 30.50 | 199,549 | -0.05(-0.17%) |
Jul 25, 2011 | 30.33 | 30.77 | 30.29 | 30.55 | 258,054 | -0.05(-0.15%) |
Jul 22, 2011 | 30.38 | 30.68 | 30.38 | 30.60 | 218,949 | +0.75(+2.50%) |
Jul 21, 2011 | 30.05 | 30.08 | 29.59 | 29.85 | 347,046 | +0.42(+1.44%) |
Jul 20, 2011 | 29.21 | 29.47 | 29.10 | 29.43 | 147,400 | +0.26(+0.91%) |
Jul 19, 2011 | 28.86 | 29.16 | 28.84 | 29.16 | 132,528 | +0.52(+1.82%) |
Jul 18, 2011 | 28.96 | 29.02 | 28.50 | 28.64 | 134,726 | -0.37(-1.28%) |
Jul 15, 2011 | 28.79 | 29.10 | 28.73 | 29.01 | 176,124 | +0.25(+0.87%) |
Jul 14, 2011 | 29.20 | 29.28 | 28.73 | 28.76 | 129,089 | -0.41(-1.40%) |
Jul 13, 2011 | 29.61 | 29.61 | 29.06 | 29.17 | 164,078 | -0.31(-1.05%) |
Jul 12, 2011 | 29.31 | 30.00 | 29.22 | 29.48 | 152,068 | +0.11(+0.36%) |
Jul 11, 2011 | 29.37 | 29.58 | 29.28 | 29.37 | 161,168 | -0.34(-1.16%) |
Jul 08, 2011 | 29.46 | 29.84 | 29.46 | 29.72 | 155,017 | -0.24(-0.82%) |
Jul 07, 2011 | 29.76 | 30.25 | 29.75 | 29.96 | 241,030 | +0.38(+1.30%) |
Jul 06, 2011 | 29.26 | 29.82 | 29.20 | 29.58 | 376,286 | +0.32(+1.08%) |
Jul 05, 2011 | 28.75 | 29.41 | 28.61 | 29.26 | 337,834 | +0.50(+1.72%) |
Jul 01, 2011 | 28.20 | 28.90 | 28.11 | 28.77 | 268,071 | +0.69(+2.45%) |
Jun 30, 2011 | 28.13 | 28.28 | 28.04 | 28.08 | 236,213 | +0.06(+0.21%) |
Jun 29, 2011 | 27.89 | 28.11 | 27.74 | 28.02 | 259,866 | +0.21(+0.76%) |
Jun 28, 2011 | 27.53 | 27.99 | 27.45 | 27.81 | 348,671 | +0.48(+1.74%) |
Jun 27, 2011 | 27.39 | 27.54 | 27.22 | 27.33 | 239,225 | -0.01(-0.05%) |
Jun 24, 2011 | 27.36 | 27.59 | 27.23 | 27.35 | 279,230 | +0.03(+0.10%) |
Jun 23, 2011 | 27.76 | 27.76 | 26.93 | 27.32 | 623,157 | -0.83(-2.93%) |
Jun 22, 2011 | 28.12 | 28.56 | 28.07 | 28.15 | 191,416 | -0.05(-0.16%) |
Jun 21, 2011 | 28.06 | 28.22 | 27.91 | 28.19 | 150,690 | +0.28(+1.02%) |
Jun 20, 2011 | 28.01 | 28.02 | 27.86 | 27.91 | 166,155 | +0.07(+0.24%) |
Jun 17, 2011 | 27.93 | 28.71 | 27.27 | 27.84 | 332,870 | +0.32(+1.18%) |
Jun 16, 2011 | 27.46 | 27.99 | 27.06 | 27.52 | 266,794 | +0.14(+0.51%) |
Jun 15, 2011 | 27.62 | 27.76 | 27.22 | 27.38 | 272,344 | -0.36(-1.29%) |
Jun 14, 2011 | 27.61 | 27.81 | 27.58 | 27.74 | 234,307 | +0.40(+1.46%) |
Jun 13, 2011 | 27.53 | 27.76 | 27.14 | 27.34 | 290,301 | -0.20(-0.71%) |
Jun 10, 2011 | 28.21 | 28.34 | 27.46 | 27.53 | 335,711 | -0.74(-2.61%) |
Jun 09, 2011 | 28.76 | 28.76 | 28.17 | 28.27 | 269,509 | -0.39(-1.37%) |
Jun 08, 2011 | 28.70 | 28.97 | 28.58 | 28.66 | 231,959 | -0.17(-0.59%) |
Jun 07, 2011 | 28.78 | 29.06 | 28.66 | 28.83 | 187,253 | +0.20(+0.68%) |
Jun 06, 2011 | 29.16 | 29.29 | 28.56 | 28.64 | 253,250 | -0.54(-1.83%) |