Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.77 | 24.99 | 24.51 | 24.69 | 30,491 | +0.12(+0.47%) |
Aug 30, 2011 | 24.27 | 24.69 | 24.21 | 24.57 | 36,531 | +0.20(+0.81%) |
Aug 29, 2011 | 23.93 | 24.37 | 23.93 | 24.37 | 19,695 | +0.78(+3.30%) |
Aug 26, 2011 | 22.74 | 23.59 | 22.62 | 23.59 | 12,688 | +0.56(+2.44%) |
Aug 25, 2011 | 23.53 | 23.59 | 22.98 | 23.03 | 31,017 | -0.39(-1.68%) |
Aug 24, 2011 | 23.17 | 23.44 | 23.01 | 23.43 | 28,511 | +0.34(+1.48%) |
Aug 23, 2011 | 22.36 | 23.15 | 22.29 | 23.08 | 44,356 | +0.87(+3.93%) |
Aug 22, 2011 | 22.49 | 22.55 | 22.19 | 22.21 | 16,183 | +0.07(+0.32%) |
Aug 19, 2011 | 22.21 | 22.74 | 22.14 | 22.14 | 23,917 | -0.40(-1.78%) |
Aug 18, 2011 | 23.21 | 23.21 | 22.34 | 22.54 | 55,508 | -1.28(-5.37%) |
Aug 17, 2011 | 24.02 | 24.25 | 23.65 | 23.82 | 36,704 | -0.16(-0.66%) |
Aug 16, 2011 | 24.00 | 24.23 | 23.79 | 23.98 | 48,552 | -0.29(-1.21%) |
Aug 15, 2011 | 24.18 | 24.28 | 23.92 | 24.27 | 34,281 | +0.36(+1.49%) |
Aug 12, 2011 | 23.81 | 24.05 | 23.67 | 23.92 | 19,862 | +0.27(+1.13%) |
Aug 11, 2011 | 22.63 | 23.83 | 22.59 | 23.65 | 39,712 | +1.14(+5.08%) |
Aug 10, 2011 | 22.85 | 23.16 | 22.50 | 22.50 | 47,890 | -0.68(-2.93%) |
Aug 09, 2011 | 23.71 | 23.18 | 21.90 | 23.18 | 131,470 | +0.93(+4.18%) |
Aug 08, 2011 | 23.11 | 23.50 | 22.21 | 22.25 | 185,025 | -1.77(-7.37%) |
Aug 05, 2011 | 24.32 | 24.40 | 23.31 | 24.02 | 112,222 | +0.06(+0.26%) |
Aug 04, 2011 | 25.07 | 25.07 | 23.96 | 23.96 | 193,507 | -1.35(-5.33%) |
Aug 03, 2011 | 25.19 | 25.36 | 24.63 | 25.31 | 327,173 | +0.17(+0.67%) |
Aug 02, 2011 | 25.87 | 25.95 | 25.14 | 25.14 | 42,514 | -0.93(-3.57%) |
Aug 01, 2011 | 26.53 | 26.54 | 25.80 | 26.07 | 49,902 | -0.17(-0.65%) |
Jul 29, 2011 | 26.04 | 26.39 | 25.91 | 26.24 | 40,421 | -0.05(-0.20%) |
Jul 28, 2011 | 26.45 | 26.62 | 26.28 | 26.29 | 90,059 | -0.13(-0.48%) |
Jul 27, 2011 | 27.01 | 27.01 | 26.39 | 26.42 | 17,861 | -0.67(-2.47%) |
Jul 26, 2011 | 27.16 | 27.17 | 27.02 | 27.09 | 32,888 | -0.15(-0.56%) |
Jul 25, 2011 | 27.21 | 27.37 | 27.16 | 27.24 | 25,775 | -0.14(-0.52%) |
Jul 22, 2011 | 27.39 | 27.44 | 27.27 | 27.38 | 12,772 | -0.01(-0.03%) |
Jul 21, 2011 | 27.24 | 27.50 | 27.24 | 27.39 | 12,085 | +0.27(+0.99%) |
Jul 20, 2011 | 27.36 | 27.36 | 27.07 | 27.13 | 20,017 | -0.15(-0.56%) |
Jul 19, 2011 | 27.16 | 27.33 | 27.10 | 27.28 | 8,146 | +0.50(+1.87%) |
Jul 18, 2011 | 26.84 | 26.89 | 26.57 | 26.78 | 30,638 | -0.17(-0.62%) |
Jul 15, 2011 | 26.98 | 26.98 | 26.81 | 26.94 | 34,898 | +0.09(+0.32%) |
Jul 14, 2011 | 27.14 | 27.30 | 26.81 | 26.86 | 25,695 | -0.25(-0.92%) |
Jul 13, 2011 | 27.21 | 27.39 | 27.05 | 27.11 | 28,483 | +0.11(+0.40%) |
Jul 12, 2011 | 27.13 | 27.24 | 27.00 | 27.00 | 14,426 | -0.15(-0.55%) |
Jul 11, 2011 | 27.46 | 27.48 | 27.12 | 27.15 | 18,659 | -0.47(-1.71%) |
Jul 08, 2011 | 27.67 | 27.67 | 27.47 | 27.62 | 21,635 | -0.36(-1.29%) |
Jul 07, 2011 | 27.90 | 28.05 | 27.89 | 27.98 | 9,743 | +0.38(+1.39%) |
Jul 06, 2011 | 27.58 | 27.61 | 27.40 | 27.60 | 17,238 | +0.03(+0.10%) |
Jul 05, 2011 | 27.56 | 27.63 | 27.46 | 27.57 | 32,595 | +0.04(+0.13%) |
Jul 01, 2011 | 27.17 | 27.54 | 27.04 | 27.54 | 36,700 | +0.44(+1.62%) |
Jun 30, 2011 | 26.88 | 27.15 | 26.88 | 27.10 | 26,077 | +0.32(+1.19%) |
Jun 29, 2011 | 26.74 | 26.88 | 26.59 | 26.78 | 33,577 | +0.19(+0.71%) |
Jun 28, 2011 | 26.39 | 26.59 | 26.37 | 26.59 | 11,045 | +0.52(+1.99%) |
Jun 27, 2011 | 25.86 | 26.14 | 25.69 | 26.07 | 21,341 | +0.22(+0.86%) |
Jun 24, 2011 | 26.20 | 26.20 | 25.84 | 25.85 | 20,642 | -0.33(-1.26%) |
Jun 23, 2011 | 25.85 | 26.19 | 25.66 | 26.18 | 20,596 | +0.05(+0.21%) |
Jun 22, 2011 | 26.17 | 26.37 | 26.12 | 26.12 | 28,059 | -0.18(-0.68%) |
Jun 21, 2011 | 25.90 | 26.32 | 25.90 | 26.30 | 15,998 | +0.57(+2.22%) |
Jun 20, 2011 | 25.69 | 25.78 | 25.66 | 25.73 | 24,917 | +0.20(+0.77%) |
Jun 17, 2011 | 25.70 | 25.74 | 25.48 | 25.54 | 22,627 | +0.09(+0.35%) |
Jun 16, 2011 | 25.56 | 25.67 | 25.20 | 25.45 | 10,140 | -0.16(-0.63%) |
Jun 15, 2011 | 25.88 | 25.96 | 25.55 | 25.61 | 13,418 | -0.44(-1.68%) |
Jun 14, 2011 | 25.87 | 26.13 | 25.87 | 26.04 | 35,202 | +0.46(+1.81%) |
Jun 13, 2011 | 25.82 | 25.92 | 25.48 | 25.58 | 44,558 | -0.17(-0.66%) |
Jun 10, 2011 | 26.10 | 26.10 | 25.72 | 25.75 | 41,439 | -0.45(-1.70%) |
Jun 09, 2011 | 25.97 | 26.29 | 25.97 | 26.19 | 18,865 | +0.26(+1.00%) |
Jun 08, 2011 | 26.15 | 26.15 | 25.86 | 25.94 | 49,602 | -0.21(-0.82%) |
Jun 07, 2011 | 26.27 | 26.41 | 26.14 | 26.15 | 34,548 | +0.05(+0.21%) |
Jun 06, 2011 | 26.51 | 26.51 | 26.09 | 26.10 | 15,944 | -0.37(-1.38%) |