Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.40 | 20.65 | 19.92 | 20.14 | 527,319 | -0.05(-0.27%) |
Aug 30, 2011 | 20.18 | 20.40 | 19.76 | 20.20 | 779,884 | -0.08(-0.40%) |
Aug 29, 2011 | 19.92 | 20.39 | 19.75 | 20.28 | 518,432 | +0.69(+3.52%) |
Aug 26, 2011 | 18.81 | 19.59 | 18.54 | 19.59 | 766,659 | +0.63(+3.31%) |
Aug 25, 2011 | 19.60 | 19.89 | 18.90 | 18.96 | 923,982 | -0.45(-2.31%) |
Aug 24, 2011 | 19.16 | 19.61 | 19.03 | 19.41 | 589,282 | +0.27(+1.40%) |
Aug 23, 2011 | 17.94 | 19.14 | 17.81 | 19.14 | 926,404 | +1.26(+7.07%) |
Aug 22, 2011 | 18.65 | 18.80 | 17.80 | 17.88 | 1,106,602 | -0.16(-0.89%) |
Aug 19, 2011 | 18.22 | 18.89 | 17.82 | 18.04 | 617,641 | -0.63(-3.36%) |
Aug 18, 2011 | 19.31 | 20.06 | 18.48 | 18.66 | 1,460,420 | -1.04(-5.28%) |
Aug 17, 2011 | 19.72 | 19.85 | 18.93 | 19.70 | 1,285,177 | +0.10(+0.50%) |
Aug 16, 2011 | 19.93 | 19.96 | 19.54 | 19.61 | 998,237 | -0.52(-2.58%) |
Aug 15, 2011 | 19.39 | 20.36 | 19.28 | 20.13 | 1,151,979 | +0.84(+4.37%) |
Aug 12, 2011 | 18.66 | 19.40 | 18.19 | 19.28 | 1,661,240 | +0.69(+3.71%) |
Aug 11, 2011 | 17.70 | 19.45 | 15.55 | 18.59 | 6,044,825 | -1.07(-5.43%) |
Aug 10, 2011 | 21.17 | 21.33 | 19.58 | 19.66 | 1,743,577 | -2.09(-9.60%) |
Aug 09, 2011 | 21.69 | 21.89 | 19.83 | 21.75 | 1,203,564 | +0.34(+1.59%) |
Aug 08, 2011 | 21.69 | 22.24 | 21.12 | 21.41 | 2,478,594 | -1.16(-5.12%) |
Aug 05, 2011 | 23.94 | 24.07 | 22.39 | 22.56 | 1,079,932 | -0.96(-4.08%) |
Aug 04, 2011 | 25.43 | 25.59 | 23.50 | 23.52 | 979,964 | -2.43(-9.36%) |
Aug 03, 2011 | 26.48 | 26.51 | 25.08 | 25.95 | 878,352 | -0.59(-2.23%) |
Aug 02, 2011 | 27.49 | 27.86 | 26.52 | 26.54 | 483,226 | -1.23(-4.42%) |
Aug 01, 2011 | 29.08 | 29.34 | 27.53 | 27.77 | 486,112 | -0.90(-3.13%) |
Jul 29, 2011 | 28.46 | 29.09 | 28.10 | 28.67 | 367,361 | -0.27(-0.93%) |
Jul 28, 2011 | 29.72 | 29.72 | 28.63 | 28.94 | 417,005 | -0.78(-2.62%) |
Jul 27, 2011 | 30.59 | 30.73 | 29.61 | 29.72 | 461,290 | -1.13(-3.66%) |
Jul 26, 2011 | 31.31 | 31.40 | 30.64 | 30.85 | 256,187 | -0.55(-1.74%) |
Jul 25, 2011 | 31.30 | 31.88 | 31.15 | 31.39 | 200,824 | -0.32(-1.02%) |
Jul 22, 2011 | 31.72 | 31.91 | 31.71 | 31.72 | 158,594 | -0.06(-0.20%) |
Jul 21, 2011 | 32.06 | 32.06 | 31.44 | 31.78 | 299,091 | -0.05(-0.17%) |
Jul 20, 2011 | 32.23 | 32.23 | 31.67 | 31.83 | 184,434 | -0.30(-0.92%) |
Jul 19, 2011 | 31.82 | 32.26 | 31.75 | 32.13 | 255,723 | +0.65(+2.05%) |
Jul 18, 2011 | 32.25 | 32.46 | 31.30 | 31.48 | 343,429 | -0.86(-2.66%) |
Jul 15, 2011 | 32.21 | 32.46 | 31.82 | 32.34 | 884,744 | +0.48(+1.52%) |
Jul 14, 2011 | 31.30 | 32.70 | 31.14 | 31.86 | 831,350 | +0.76(+2.45%) |
Jul 13, 2011 | 30.40 | 31.23 | 30.36 | 31.10 | 884,195 | +1.00(+3.31%) |
Jul 12, 2011 | 30.27 | 30.65 | 30.06 | 30.10 | 383,941 | -0.34(-1.12%) |
Jul 11, 2011 | 30.87 | 31.13 | 30.30 | 30.44 | 181,025 | -0.96(-3.05%) |
Jul 08, 2011 | 31.32 | 31.47 | 31.13 | 31.40 | 264,240 | -0.45(-1.41%) |
Jul 07, 2011 | 31.61 | 32.00 | 31.47 | 31.85 | 216,750 | +0.50(+1.60%) |
Jul 06, 2011 | 31.42 | 31.56 | 31.29 | 31.35 | 379,289 | -0.16(-0.51%) |
Jul 05, 2011 | 31.61 | 31.71 | 31.37 | 31.51 | 502,018 | -0.05(-0.17%) |
Jul 01, 2011 | 30.91 | 31.79 | 30.77 | 31.56 | 421,156 | +0.71(+2.30%) |
Jun 30, 2011 | 30.35 | 30.93 | 30.30 | 30.86 | 250,226 | +0.63(+2.08%) |
Jun 29, 2011 | 30.12 | 30.41 | 30.01 | 30.23 | 593,607 | +0.28(+0.93%) |
Jun 28, 2011 | 28.91 | 30.03 | 28.86 | 29.95 | 427,371 | +1.11(+3.85%) |
Jun 27, 2011 | 28.60 | 29.03 | 28.33 | 28.84 | 171,154 | +0.22(+0.75%) |
Jun 24, 2011 | 29.01 | 29.31 | 28.45 | 28.62 | 365,586 | -0.33(-1.15%) |
Jun 23, 2011 | 28.38 | 29.03 | 27.89 | 28.96 | 318,673 | +0.17(+0.59%) |
Jun 22, 2011 | 28.81 | 29.62 | 28.75 | 28.79 | 433,150 | -0.18(-0.62%) |
Jun 21, 2011 | 28.51 | 29.10 | 28.49 | 28.96 | 384,518 | +0.75(+2.67%) |
Jun 20, 2011 | 28.22 | 28.33 | 28.10 | 28.21 | 432,020 | +0.20(+0.70%) |
Jun 17, 2011 | 28.42 | 28.61 | 27.84 | 28.01 | 578,652 | -0.31(-1.11%) |
Jun 16, 2011 | 28.13 | 28.62 | 27.80 | 28.33 | 393,161 | +0.30(+1.09%) |
Jun 15, 2011 | 28.37 | 28.42 | 27.77 | 28.02 | 307,040 | -0.70(-2.43%) |
Jun 14, 2011 | 28.38 | 28.98 | 28.08 | 28.72 | 632,795 | +0.66(+2.36%) |
Jun 13, 2011 | 28.62 | 28.71 | 27.89 | 28.06 | 251,266 | -0.48(-1.70%) |
Jun 10, 2011 | 28.65 | 28.78 | 28.34 | 28.54 | 328,421 | -0.35(-1.21%) |
Jun 09, 2011 | 28.73 | 29.15 | 28.54 | 28.89 | 238,773 | +0.24(+0.84%) |
Jun 08, 2011 | 29.18 | 29.20 | 28.56 | 28.65 | 654,230 | -0.61(-2.08%) |
Jun 07, 2011 | 29.74 | 29.92 | 29.20 | 29.26 | 260,292 | -0.19(-0.64%) |
Jun 06, 2011 | 29.87 | 30.28 | 29.28 | 29.45 | 624,835 | -0.35(-1.17%) |