Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.91 | 27.41 | 26.10 | 26.58 | 460,614 | -0.14(-0.52%) |
Aug 30, 2011 | 26.23 | 27.16 | 25.94 | 26.72 | 298,687 | +0.34(+1.29%) |
Aug 29, 2011 | 25.33 | 26.48 | 25.02 | 26.38 | 203,126 | +1.35(+5.39%) |
Aug 26, 2011 | 23.60 | 25.31 | 23.04 | 25.03 | 525,102 | +1.18(+4.95%) |
Aug 25, 2011 | 25.57 | 25.93 | 23.81 | 23.85 | 464,147 | -1.51(-5.95%) |
Aug 24, 2011 | 25.19 | 25.52 | 24.78 | 25.36 | 264,732 | +0.02(+0.08%) |
Aug 23, 2011 | 24.36 | 25.45 | 24.16 | 25.34 | 492,996 | +1.13(+4.67%) |
Aug 22, 2011 | 24.95 | 25.47 | 23.96 | 24.21 | 195,318 | -0.21(-0.86%) |
Aug 19, 2011 | 24.26 | 25.58 | 24.26 | 24.42 | 380,564 | -0.28(-1.13%) |
Aug 18, 2011 | 25.50 | 25.70 | 24.33 | 24.70 | 593,253 | -1.60(-6.08%) |
Aug 17, 2011 | 26.41 | 26.82 | 25.97 | 26.30 | 180,007 | -0.02(-0.08%) |
Aug 16, 2011 | 26.64 | 26.97 | 26.01 | 26.32 | 209,519 | -0.59(-2.19%) |
Aug 15, 2011 | 26.60 | 27.04 | 26.28 | 26.91 | 240,590 | +0.58(+2.20%) |
Aug 12, 2011 | 26.30 | 26.75 | 25.94 | 26.33 | 310,453 | -0.21(-0.79%) |
Aug 11, 2011 | 25.20 | 26.86 | 25.20 | 26.54 | 662,501 | +1.42(+5.65%) |
Aug 10, 2011 | 26.16 | 26.32 | 25.10 | 25.12 | 457,139 | -1.06(-4.05%) |
Aug 09, 2011 | 25.93 | 26.27 | 24.11 | 26.18 | 710,413 | +1.61(+6.55%) |
Aug 08, 2011 | 26.09 | 27.62 | 24.57 | 24.57 | 721,122 | -2.47(-9.13%) |
Aug 05, 2011 | 28.79 | 28.80 | 26.14 | 27.04 | 839,986 | -1.41(-4.96%) |
Aug 04, 2011 | 28.68 | 28.99 | 27.86 | 28.45 | 741,662 | -0.71(-2.43%) |
Aug 03, 2011 | 28.24 | 29.26 | 27.70 | 29.16 | 605,615 | +0.94(+3.33%) |
Aug 02, 2011 | 29.01 | 29.50 | 28.21 | 28.22 | 330,322 | -1.02(-3.49%) |
Aug 01, 2011 | 30.04 | 30.45 | 28.73 | 29.24 | 596,900 | -0.27(-0.91%) |
Jul 29, 2011 | 28.59 | 29.77 | 28.45 | 29.51 | 433,954 | +0.44(+1.51%) |
Jul 28, 2011 | 29.11 | 29.77 | 28.45 | 29.07 | 252,219 | +0.10(+0.35%) |
Jul 27, 2011 | 30.24 | 30.42 | 28.85 | 28.97 | 581,650 | -1.62(-5.30%) |
Jul 26, 2011 | 29.90 | 30.61 | 29.74 | 30.59 | 324,273 | +0.81(+2.72%) |
Jul 25, 2011 | 30.06 | 30.62 | 29.76 | 29.78 | 283,022 | -0.79(-2.58%) |
Jul 22, 2011 | 30.17 | 30.61 | 29.79 | 30.57 | 538,243 | +0.28(+0.92%) |
Jul 21, 2011 | 30.85 | 30.85 | 29.75 | 30.29 | 1,106,331 | -3.09(-9.26%) |
Jul 20, 2011 | 32.63 | 34.00 | 32.63 | 33.38 | 331,386 | +0.17(+0.51%) |
Jul 19, 2011 | 32.08 | 33.22 | 32.08 | 33.21 | 175,906 | +1.56(+4.93%) |
Jul 18, 2011 | 31.99 | 32.17 | 31.37 | 31.65 | 265,961 | -0.54(-1.68%) |
Jul 15, 2011 | 32.39 | 32.55 | 31.95 | 32.19 | 253,624 | -0.01(-0.03%) |
Jul 14, 2011 | 33.02 | 33.42 | 32.08 | 32.20 | 145,611 | -0.86(-2.60%) |
Jul 13, 2011 | 33.04 | 33.29 | 32.89 | 33.06 | 204,249 | +0.18(+0.55%) |
Jul 12, 2011 | 33.53 | 34.12 | 32.77 | 32.88 | 202,635 | -0.70(-2.08%) |
Jul 11, 2011 | 34.13 | 34.72 | 33.48 | 33.58 | 193,623 | -1.22(-3.51%) |
Jul 08, 2011 | 34.21 | 34.88 | 33.73 | 34.80 | 198,448 | +0.16(+0.46%) |
Jul 07, 2011 | 34.52 | 34.99 | 34.01 | 34.64 | 214,944 | +0.54(+1.58%) |
Jul 06, 2011 | 34.35 | 34.56 | 33.48 | 34.10 | 319,043 | -0.46(-1.33%) |
Jul 05, 2011 | 34.85 | 35.03 | 34.47 | 34.56 | 241,434 | -0.29(-0.83%) |
Jul 01, 2011 | 34.88 | 35.27 | 34.31 | 34.85 | 232,262 | +0.04(+0.11%) |
Jun 30, 2011 | 34.99 | 35.12 | 34.60 | 34.81 | 461,455 | +0.77(+2.26%) |
Jun 29, 2011 | 33.67 | 34.45 | 33.58 | 34.04 | 276,241 | +0.38(+1.13%) |
Jun 28, 2011 | 32.70 | 33.74 | 32.49 | 33.66 | 298,633 | +1.01(+3.09%) |
Jun 27, 2011 | 31.83 | 32.91 | 31.69 | 32.65 | 283,034 | +0.76(+2.38%) |
Jun 24, 2011 | 32.08 | 32.44 | 31.80 | 31.89 | 474,535 | -0.17(-0.53%) |
Jun 23, 2011 | 31.25 | 32.20 | 31.07 | 32.06 | 277,671 | +0.42(+1.33%) |
Jun 22, 2011 | 31.63 | 32.53 | 31.63 | 31.64 | 262,348 | -0.25(-0.78%) |
Jun 21, 2011 | 31.02 | 31.93 | 30.87 | 31.89 | 273,811 | +1.07(+3.47%) |
Jun 20, 2011 | 30.75 | 31.05 | 30.53 | 30.82 | 215,897 | +0.11(+0.36%) |
Jun 17, 2011 | 30.96 | 31.61 | 30.68 | 30.71 | 519,685 | -0.15(-0.49%) |
Jun 16, 2011 | 31.18 | 31.18 | 30.75 | 30.86 | 686,637 | -0.34(-1.09%) |
Jun 15, 2011 | 31.65 | 31.77 | 31.11 | 31.20 | 530,623 | -0.91(-2.83%) |
Jun 14, 2011 | 32.05 | 32.37 | 31.84 | 32.11 | 396,222 | +0.38(+1.20%) |
Jun 13, 2011 | 31.92 | 32.20 | 31.73 | 31.73 | 363,283 | -0.06(-0.19%) |
Jun 10, 2011 | 33.34 | 33.60 | 31.60 | 31.79 | 846,715 | -2.54(-7.40%) |
Jun 09, 2011 | 34.39 | 35.05 | 34.28 | 34.33 | 297,071 | +0.15(+0.44%) |
Jun 08, 2011 | 35.20 | 35.26 | 33.76 | 34.18 | 549,336 | -1.32(-3.72%) |
Jun 07, 2011 | 35.35 | 36.23 | 35.33 | 35.50 | 325,830 | +0.27(+0.77%) |
Jun 06, 2011 | 35.49 | 35.67 | 35.04 | 35.23 | 423,664 | +0.04(+0.11%) |