Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.98 | 27.19 | 26.59 | 26.59 | 3,066 | -0.19(-0.71%) |
Aug 30, 2011 | 26.48 | 26.83 | 26.45 | 26.78 | 5,229 | +0.17(+0.63%) |
Aug 29, 2011 | 26.02 | 26.61 | 26.02 | 26.61 | 73,492 | +1.14(+4.48%) |
Aug 26, 2011 | 24.54 | 25.47 | 24.41 | 25.47 | 16,541 | +0.79(+3.20%) |
Aug 25, 2011 | 25.11 | 25.61 | 24.68 | 24.68 | 107,208 | -0.64(-2.53%) |
Aug 24, 2011 | 24.77 | 25.32 | 24.73 | 25.32 | 18,387 | +0.64(+2.59%) |
Aug 23, 2011 | 23.74 | 24.68 | 23.70 | 24.68 | 16,237 | +1.02(+4.31%) |
Aug 22, 2011 | 24.27 | 24.27 | 23.66 | 23.66 | 10,715 | -0.01(-0.04%) |
Aug 19, 2011 | 23.70 | 24.22 | 23.39 | 23.67 | 21,252 | -0.31(-1.29%) |
Aug 18, 2011 | 24.68 | 24.82 | 23.98 | 23.98 | 26,431 | -1.62(-6.33%) |
Aug 17, 2011 | 26.09 | 26.23 | 25.60 | 25.60 | 67,382 | -0.26(-1.01%) |
Aug 16, 2011 | 26.18 | 26.18 | 25.86 | 25.86 | 1,003 | -0.45(-1.71%) |
Aug 15, 2011 | 26.01 | 26.33 | 26.01 | 26.31 | 35,642 | +0.57(+2.21%) |
Aug 12, 2011 | 25.81 | 25.89 | 25.47 | 25.74 | 11,434 | +0.18(+0.70%) |
Aug 11, 2011 | 24.56 | 25.66 | 24.50 | 25.56 | 39,902 | +1.06(+4.32%) |
Aug 10, 2011 | 25.03 | 25.17 | 24.48 | 24.50 | 13,285 | -1.03(-4.03%) |
Aug 09, 2011 | 25.97 | 25.53 | 23.64 | 25.53 | 128,628 | +1.50(+6.24%) |
Aug 08, 2011 | 23.95 | 25.79 | 23.89 | 24.03 | 28,888 | -2.22(-8.46%) |
Aug 05, 2011 | 26.88 | 27.01 | 25.49 | 26.25 | 70,850 | -0.32(-1.20%) |
Aug 04, 2011 | 27.62 | 27.83 | 26.50 | 26.57 | 32,446 | -1.65(-5.85%) |
Aug 03, 2011 | 28.00 | 28.23 | 27.30 | 28.22 | 29,589 | +0.32(+1.15%) |
Aug 02, 2011 | 28.82 | 29.09 | 27.90 | 27.90 | 62,908 | -1.12(-3.86%) |
Aug 01, 2011 | 29.60 | 29.75 | 28.84 | 29.02 | 342,737 | -0.23(-0.79%) |
Jul 29, 2011 | 28.75 | 29.41 | 28.73 | 29.25 | 12,078 | +0.05(+0.17%) |
Jul 28, 2011 | 29.61 | 29.81 | 29.16 | 29.20 | 12,518 | -0.41(-1.38%) |
Jul 27, 2011 | 30.37 | 30.37 | 29.56 | 29.61 | 8,024 | -1.05(-3.42%) |
Jul 26, 2011 | 31.02 | 31.02 | 30.52 | 30.66 | 60,460 | -0.49(-1.57%) |
Jul 25, 2011 | 30.99 | 31.18 | 30.99 | 31.15 | 3,698 | -0.05(-0.16%) |
Jul 22, 2011 | 31.22 | 31.25 | 31.16 | 31.20 | 14,947 | -0.07(-0.22%) |
Jul 21, 2011 | 30.90 | 31.39 | 30.90 | 31.27 | 26,056 | +0.65(+2.13%) |
Jul 20, 2011 | 30.70 | 30.70 | 30.44 | 30.62 | 7,146 | +0.02(+0.05%) |
Jul 19, 2011 | 30.34 | 30.60 | 30.26 | 30.60 | 1,681 | +0.64(+2.12%) |
Jul 18, 2011 | 30.07 | 30.07 | 29.82 | 29.96 | 5,878 | -0.49(-1.60%) |
Jul 15, 2011 | 30.54 | 30.59 | 30.30 | 30.45 | 5,478 | +0.05(+0.16%) |
Jul 14, 2011 | 31.08 | 31.08 | 30.40 | 30.40 | 7,112 | -0.45(-1.46%) |
Jul 13, 2011 | 30.98 | 31.29 | 30.81 | 30.85 | 18,321 | +0.00(+0.00%) |
Jul 12, 2011 | 30.82 | 31.03 | 30.82 | 30.85 | 1,558 | -0.27(-0.87%) |
Jul 11, 2011 | 31.35 | 31.35 | 31.08 | 31.12 | 3,797 | -0.88(-2.75%) |
Jul 08, 2011 | 31.80 | 32.00 | 31.57 | 32.00 | 4,358 | -0.15(-0.47%) |
Jul 07, 2011 | 31.96 | 32.24 | 31.96 | 32.15 | 14,445 | +0.42(+1.32%) |
Jul 06, 2011 | 31.44 | 31.73 | 31.42 | 31.73 | 93,332 | +0.18(+0.57%) |
Jul 05, 2011 | 31.44 | 31.56 | 31.44 | 31.55 | 2,021 | -0.05(-0.16%) |
Jul 01, 2011 | 31.41 | 31.64 | 31.41 | 31.60 | 9,423 | +0.54(+1.74%) |
Jun 30, 2011 | 30.58 | 31.11 | 30.58 | 31.06 | 12,182 | +0.55(+1.80%) |
Jun 29, 2011 | 30.58 | 30.60 | 30.31 | 30.51 | 10,090 | +0.10(+0.33%) |
Jun 28, 2011 | 29.92 | 30.41 | 29.92 | 30.41 | 4,847 | +0.51(+1.71%) |
Jun 27, 2011 | 29.86 | 30.05 | 29.81 | 29.90 | 2,865 | +0.28(+0.94%) |
Jun 24, 2011 | 29.97 | 29.98 | 29.62 | 29.62 | 4,828 | +0.05(+0.17%) |
Jun 23, 2011 | 29.40 | 29.76 | 29.31 | 29.57 | 5,345 | -0.30(-1.00%) |
Jun 22, 2011 | 30.26 | 30.28 | 29.87 | 29.87 | 13,042 | -0.22(-0.73%) |
Jun 21, 2011 | 29.66 | 30.09 | 29.66 | 30.09 | 111,295 | +0.65(+2.21%) |
Jun 20, 2011 | 29.39 | 29.44 | 29.39 | 29.44 | 25,112 | +0.32(+1.10%) |
Jun 17, 2011 | 29.30 | 29.39 | 29.02 | 29.12 | 152,496 | +0.11(+0.38%) |
Jun 16, 2011 | 29.08 | 29.32 | 28.75 | 29.01 | 44,420 | -0.03(-0.10%) |
Jun 15, 2011 | 29.41 | 29.41 | 28.99 | 29.04 | 13,839 | -0.59(-1.98%) |
Jun 14, 2011 | 29.26 | 29.75 | 29.26 | 29.63 | 11,300 | +0.64(+2.19%) |
Jun 13, 2011 | 29.17 | 29.22 | 28.84 | 28.99 | 13,017 | -0.03(-0.10%) |
Jun 10, 2011 | 29.36 | 29.36 | 28.95 | 29.02 | 90,929 | -0.60(-2.03%) |
Jun 09, 2011 | 29.46 | 29.74 | 29.46 | 29.62 | 370,546 | +0.26(+0.89%) |
Jun 08, 2011 | 29.66 | 29.66 | 29.30 | 29.36 | 41,660 | -0.47(-1.58%) |
Jun 07, 2011 | 29.98 | 29.98 | 29.73 | 29.83 | 11,629 | +0.15(+0.51%) |
Jun 06, 2011 | 30.00 | 30.00 | 29.65 | 29.68 | 20,830 | -0.35(-1.17%) |