Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.81 | 25.98 | 25.27 | 25.35 | 555,448 | -0.25(-0.97%) |
Aug 30, 2011 | 25.88 | 25.97 | 25.54 | 25.59 | 672,637 | -0.47(-1.79%) |
Aug 29, 2011 | 25.67 | 26.28 | 25.61 | 26.06 | 614,262 | +0.62(+2.46%) |
Aug 26, 2011 | 24.89 | 25.54 | 24.55 | 25.44 | 259,852 | +0.24(+0.94%) |
Aug 25, 2011 | 26.08 | 26.39 | 25.13 | 25.20 | 483,739 | -0.67(-2.61%) |
Aug 24, 2011 | 25.40 | 25.96 | 25.13 | 25.87 | 224,456 | +0.43(+1.68%) |
Aug 23, 2011 | 24.54 | 25.51 | 24.22 | 25.45 | 523,748 | +1.07(+4.40%) |
Aug 22, 2011 | 24.81 | 25.08 | 24.29 | 24.37 | 484,881 | +0.08(+0.33%) |
Aug 19, 2011 | 24.65 | 25.25 | 24.23 | 24.30 | 587,637 | -0.73(-2.93%) |
Aug 18, 2011 | 25.50 | 25.78 | 24.85 | 25.03 | 715,082 | -1.50(-5.65%) |
Aug 17, 2011 | 26.28 | 26.76 | 26.28 | 26.53 | 591,762 | +0.43(+1.63%) |
Aug 16, 2011 | 25.83 | 26.35 | 25.70 | 26.10 | 431,562 | -0.03(-0.11%) |
Aug 15, 2011 | 25.74 | 26.24 | 25.68 | 26.13 | 545,952 | +0.63(+2.49%) |
Aug 12, 2011 | 25.51 | 25.76 | 24.89 | 25.50 | 330,280 | +0.24(+0.94%) |
Aug 11, 2011 | 24.76 | 25.67 | 24.67 | 25.26 | 764,577 | +0.64(+2.62%) |
Aug 10, 2011 | 25.01 | 25.61 | 24.54 | 24.61 | 794,031 | -1.23(-4.76%) |
Aug 09, 2011 | 25.62 | 25.91 | 23.78 | 25.84 | 941,785 | +1.64(+6.76%) |
Aug 08, 2011 | 25.62 | 26.90 | 24.21 | 24.21 | 835,441 | -2.16(-8.20%) |
Aug 05, 2011 | 28.09 | 28.14 | 25.69 | 26.37 | 806,356 | -1.41(-5.07%) |
Aug 04, 2011 | 29.32 | 30.35 | 27.73 | 27.78 | 1,233,810 | -1.37(-4.70%) |
Aug 03, 2011 | 28.94 | 29.30 | 27.85 | 29.15 | 265,378 | +0.35(+1.21%) |
Aug 02, 2011 | 29.42 | 29.84 | 28.78 | 28.80 | 280,530 | -0.83(-2.81%) |
Aug 01, 2011 | 29.85 | 29.99 | 29.03 | 29.63 | 363,530 | +0.12(+0.40%) |
Jul 29, 2011 | 28.75 | 29.91 | 28.45 | 29.51 | 325,145 | +0.39(+1.33%) |
Jul 28, 2011 | 28.67 | 29.54 | 28.65 | 29.13 | 240,046 | +0.40(+1.38%) |
Jul 27, 2011 | 29.21 | 29.22 | 28.50 | 28.73 | 218,780 | -0.58(-1.96%) |
Jul 26, 2011 | 29.69 | 29.80 | 29.28 | 29.30 | 166,646 | -0.37(-1.24%) |
Jul 25, 2011 | 29.58 | 30.11 | 29.57 | 29.67 | 127,508 | -0.25(-0.83%) |
Jul 22, 2011 | 29.95 | 30.01 | 29.90 | 29.92 | 152,442 | -0.17(-0.56%) |
Jul 21, 2011 | 30.12 | 30.48 | 30.04 | 30.09 | 196,512 | +0.07(+0.23%) |
Jul 20, 2011 | 29.93 | 30.22 | 29.64 | 30.02 | 228,114 | +0.11(+0.36%) |
Jul 19, 2011 | 29.77 | 29.93 | 29.32 | 29.91 | 254,693 | +0.43(+1.45%) |
Jul 18, 2011 | 29.68 | 29.81 | 29.11 | 29.48 | 287,772 | -0.33(-1.10%) |
Jul 15, 2011 | 29.96 | 29.98 | 29.52 | 29.81 | 233,700 | -0.01(-0.03%) |
Jul 14, 2011 | 30.11 | 30.29 | 29.74 | 29.82 | 263,500 | -0.26(-0.86%) |
Jul 13, 2011 | 29.94 | 30.39 | 29.91 | 30.08 | 216,050 | +0.32(+1.07%) |
Jul 12, 2011 | 29.61 | 29.99 | 29.47 | 29.76 | 205,433 | +0.01(+0.03%) |
Jul 11, 2011 | 29.91 | 30.19 | 29.65 | 29.75 | 277,920 | -0.54(-1.77%) |
Jul 08, 2011 | 30.26 | 30.55 | 30.16 | 30.29 | 263,159 | -0.36(-1.17%) |
Jul 07, 2011 | 30.47 | 30.79 | 30.41 | 30.64 | 563,091 | +0.40(+1.31%) |
Jul 06, 2011 | 29.85 | 30.42 | 29.85 | 30.25 | 319,154 | +0.31(+1.03%) |
Jul 05, 2011 | 30.19 | 30.23 | 29.79 | 29.94 | 183,578 | -0.31(-1.02%) |
Jul 01, 2011 | 30.05 | 30.36 | 29.83 | 30.25 | 233,951 | +0.29(+0.96%) |
Jun 30, 2011 | 29.76 | 30.59 | 29.76 | 29.96 | 277,651 | +0.21(+0.70%) |
Jun 29, 2011 | 29.78 | 29.97 | 29.63 | 29.75 | 354,360 | +0.01(+0.03%) |
Jun 28, 2011 | 29.12 | 29.74 | 29.08 | 29.74 | 451,085 | +0.68(+2.36%) |
Jun 27, 2011 | 28.79 | 29.35 | 28.73 | 29.06 | 210,820 | +0.31(+1.07%) |
Jun 24, 2011 | 29.06 | 29.24 | 28.59 | 28.75 | 766,322 | -0.27(-0.92%) |
Jun 23, 2011 | 28.95 | 29.37 | 28.71 | 29.02 | 292,573 | -0.28(-0.95%) |
Jun 22, 2011 | 29.27 | 29.59 | 29.11 | 29.29 | 263,473 | -0.17(-0.57%) |
Jun 21, 2011 | 28.84 | 29.76 | 28.78 | 29.46 | 342,601 | +0.73(+2.56%) |
Jun 20, 2011 | 28.75 | 28.80 | 28.63 | 28.73 | 181,012 | +0.31(+1.08%) |
Jun 17, 2011 | 28.24 | 28.64 | 28.22 | 28.42 | 472,737 | +0.30(+1.06%) |
Jun 16, 2011 | 28.07 | 28.27 | 27.74 | 28.12 | 245,162 | +0.09(+0.32%) |
Jun 15, 2011 | 28.24 | 28.68 | 27.91 | 28.04 | 258,344 | -0.55(-1.91%) |
Jun 14, 2011 | 28.40 | 28.77 | 28.33 | 28.58 | 539,955 | +0.45(+1.59%) |
Jun 13, 2011 | 28.13 | 28.52 | 28.01 | 28.13 | 284,371 | +0.09(+0.32%) |
Jun 10, 2011 | 28.17 | 28.41 | 27.92 | 28.04 | 221,770 | -0.33(-1.15%) |
Jun 09, 2011 | 28.06 | 28.72 | 28.02 | 28.37 | 288,216 | +0.34(+1.20%) |
Jun 08, 2011 | 28.22 | 28.90 | 28.00 | 28.04 | 300,054 | -0.34(-1.19%) |
Jun 07, 2011 | 28.15 | 28.78 | 27.90 | 28.37 | 354,555 | +0.33(+1.17%) |
Jun 06, 2011 | 27.90 | 28.29 | 27.80 | 28.04 | 309,227 | +0.10(+0.35%) |