Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.76 | 26.16 | 24.88 | 25.07 | 448,554 | -0.57(-2.22%) |
Aug 30, 2011 | 25.45 | 25.87 | 25.28 | 25.64 | 298,590 | -0.15(-0.58%) |
Aug 29, 2011 | 25.45 | 25.95 | 24.95 | 25.79 | 245,074 | +0.46(+1.82%) |
Aug 26, 2011 | 24.64 | 25.48 | 24.19 | 25.33 | 262,887 | +0.49(+1.95%) |
Aug 25, 2011 | 25.81 | 25.81 | 24.78 | 24.84 | 290,908 | -0.78(-3.04%) |
Aug 24, 2011 | 24.50 | 25.85 | 24.50 | 25.62 | 360,922 | +1.13(+4.62%) |
Aug 23, 2011 | 23.85 | 24.65 | 23.53 | 24.49 | 580,995 | +0.71(+2.99%) |
Aug 22, 2011 | 24.27 | 24.68 | 23.68 | 23.78 | 388,217 | -0.19(-0.80%) |
Aug 19, 2011 | 23.88 | 24.63 | 23.88 | 23.97 | 592,184 | -0.01(-0.03%) |
Aug 18, 2011 | 24.36 | 24.59 | 23.63 | 23.98 | 589,860 | -0.71(-2.88%) |
Aug 17, 2011 | 24.78 | 24.90 | 24.35 | 24.69 | 244,488 | +0.01(+0.03%) |
Aug 16, 2011 | 23.74 | 24.81 | 23.74 | 24.68 | 958,326 | +0.75(+3.11%) |
Aug 15, 2011 | 23.55 | 24.04 | 23.55 | 23.94 | 590,659 | +0.48(+2.03%) |
Aug 12, 2011 | 23.43 | 24.33 | 23.30 | 23.46 | 948,194 | +0.16(+0.68%) |
Aug 11, 2011 | 23.36 | 23.76 | 22.18 | 23.30 | 774,998 | -0.15(-0.64%) |
Aug 10, 2011 | 24.58 | 24.58 | 23.28 | 23.45 | 1,208,763 | -1.43(-5.75%) |
Aug 09, 2011 | 25.44 | 25.33 | 23.16 | 24.89 | 1,440,293 | -0.14(-0.57%) |
Aug 08, 2011 | 25.44 | 25.67 | 24.83 | 25.03 | 1,079,283 | -1.04(-3.98%) |
Aug 05, 2011 | 26.65 | 26.65 | 25.25 | 26.07 | 667,686 | -0.39(-1.49%) |
Aug 04, 2011 | 26.61 | 26.93 | 26.43 | 26.46 | 602,804 | -0.41(-1.53%) |
Aug 03, 2011 | 27.23 | 27.36 | 26.49 | 26.87 | 615,225 | -0.30(-1.11%) |
Aug 02, 2011 | 27.38 | 27.92 | 27.17 | 27.17 | 442,790 | -0.33(-1.19%) |
Aug 01, 2011 | 28.03 | 28.18 | 27.46 | 27.50 | 644,110 | -0.54(-1.91%) |
Jul 29, 2011 | 28.22 | 28.55 | 27.92 | 28.03 | 408,047 | -0.44(-1.53%) |
Jul 28, 2011 | 28.55 | 28.95 | 28.44 | 28.47 | 375,417 | -0.17(-0.58%) |
Jul 27, 2011 | 29.26 | 29.49 | 28.50 | 28.64 | 509,752 | -0.80(-2.73%) |
Jul 26, 2011 | 29.96 | 29.96 | 29.42 | 29.44 | 819,804 | +0.74(+2.57%) |
Jul 25, 2011 | 28.10 | 28.90 | 27.93 | 28.70 | 461,993 | +0.31(+1.09%) |
Jul 22, 2011 | 28.40 | 28.44 | 28.11 | 28.39 | 392,225 | +0.41(+1.47%) |
Jul 21, 2011 | 27.90 | 28.18 | 27.77 | 27.98 | 278,777 | +0.16(+0.57%) |
Jul 20, 2011 | 27.83 | 28.23 | 27.75 | 27.82 | 375,064 | -0.07(-0.24%) |
Jul 19, 2011 | 27.89 | 27.91 | 27.56 | 27.89 | 465,463 | +0.09(+0.33%) |
Jul 18, 2011 | 27.97 | 28.11 | 27.65 | 27.80 | 739,206 | -0.27(-0.95%) |
Jul 15, 2011 | 28.03 | 28.18 | 27.64 | 28.07 | 725,397 | -0.03(-0.09%) |
Jul 14, 2011 | 28.54 | 28.54 | 27.65 | 28.09 | 576,483 | -0.41(-1.44%) |
Jul 13, 2011 | 28.80 | 28.91 | 27.81 | 28.50 | 1,699,067 | -0.30(-1.05%) |
Jul 12, 2011 | 29.02 | 29.02 | 28.59 | 28.80 | 954,793 | -0.37(-1.26%) |
Jul 11, 2011 | 29.15 | 29.32 | 28.83 | 29.17 | 619,174 | -0.13(-0.46%) |
Jul 08, 2011 | 28.63 | 29.54 | 28.62 | 29.31 | 968,767 | +0.43(+1.48%) |
Jul 07, 2011 | 29.64 | 29.74 | 28.80 | 28.88 | 374,248 | -0.64(-2.16%) |
Jul 06, 2011 | 28.93 | 30.14 | 28.63 | 29.52 | 824,330 | +0.51(+1.76%) |
Jul 05, 2011 | 28.94 | 29.26 | 28.90 | 29.00 | 398,734 | +0.03(+0.09%) |
Jul 01, 2011 | 28.90 | 29.37 | 28.85 | 28.98 | 339,856 | +0.09(+0.32%) |
Jun 30, 2011 | 29.19 | 29.35 | 28.66 | 28.89 | 717,341 | -0.27(-0.92%) |
Jun 29, 2011 | 29.52 | 29.60 | 29.07 | 29.16 | 392,421 | -0.37(-1.25%) |
Jun 28, 2011 | 29.56 | 29.91 | 29.35 | 29.52 | 191,424 | +0.05(+0.17%) |
Jun 27, 2011 | 29.72 | 30.10 | 29.45 | 29.47 | 193,746 | -0.33(-1.10%) |
Jun 24, 2011 | 30.13 | 30.13 | 29.52 | 29.80 | 643,156 | -0.26(-0.86%) |
Jun 23, 2011 | 30.14 | 30.24 | 29.91 | 30.06 | 201,752 | -0.21(-0.69%) |
Jun 22, 2011 | 30.29 | 30.72 | 30.14 | 30.27 | 154,908 | -0.17(-0.55%) |
Jun 21, 2011 | 30.20 | 30.52 | 30.17 | 30.44 | 236,564 | +0.30(+1.00%) |
Jun 20, 2011 | 30.19 | 30.19 | 30.12 | 30.14 | 2,341,034 | +0.03(+0.11%) |
Jun 17, 2011 | 30.29 | 30.50 | 30.03 | 30.10 | 590,269 | -0.04(-0.14%) |
Jun 16, 2011 | 30.24 | 30.51 | 30.12 | 30.14 | 346,442 | -0.13(-0.44%) |
Jun 15, 2011 | 30.35 | 30.44 | 30.04 | 30.28 | 345,293 | -0.35(-1.15%) |
Jun 14, 2011 | 30.73 | 30.77 | 30.44 | 30.63 | 276,140 | +0.06(+0.19%) |
Jun 13, 2011 | 30.42 | 30.76 | 30.42 | 30.57 | 460,458 | +0.15(+0.50%) |
Jun 10, 2011 | 30.86 | 30.86 | 30.27 | 30.42 | 551,982 | -0.55(-1.78%) |
Jun 09, 2011 | 30.93 | 31.32 | 30.82 | 30.97 | 1,178,511 | +0.02(+0.05%) |
Jun 08, 2011 | 30.38 | 31.07 | 30.38 | 30.96 | 303,321 | +0.44(+1.45%) |
Jun 07, 2011 | 30.14 | 30.59 | 30.05 | 30.51 | 301,018 | +0.39(+1.28%) |
Jun 06, 2011 | 29.88 | 30.25 | 29.73 | 30.13 | 424,144 | +0.15(+0.50%) |