Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.99 | 28.70 | 27.28 | 27.82 | 312,973 | -0.08(-0.29%) |
Aug 30, 2011 | 27.20 | 28.16 | 26.97 | 27.90 | 310,848 | +0.51(+1.86%) |
Aug 29, 2011 | 26.46 | 27.50 | 26.31 | 27.39 | 216,452 | +1.34(+5.14%) |
Aug 26, 2011 | 24.64 | 26.13 | 24.12 | 26.05 | 329,193 | +1.19(+4.79%) |
Aug 25, 2011 | 25.60 | 25.99 | 24.76 | 24.86 | 282,512 | -0.70(-2.74%) |
Aug 24, 2011 | 26.19 | 26.66 | 24.82 | 25.56 | 478,172 | -0.75(-2.85%) |
Aug 23, 2011 | 25.28 | 26.42 | 24.00 | 26.31 | 588,257 | +1.12(+4.45%) |
Aug 22, 2011 | 26.82 | 27.15 | 25.03 | 25.19 | 611,508 | -0.77(-2.97%) |
Aug 19, 2011 | 26.04 | 27.20 | 25.44 | 25.96 | 3,340,859 | -0.88(-3.28%) |
Aug 18, 2011 | 28.30 | 28.51 | 26.49 | 26.84 | 679,242 | -2.50(-8.52%) |
Aug 17, 2011 | 28.73 | 30.14 | 28.28 | 29.34 | 1,023,642 | +1.84(+6.69%) |
Aug 16, 2011 | 28.34 | 28.40 | 27.01 | 27.50 | 300,258 | -0.92(-3.24%) |
Aug 15, 2011 | 27.99 | 28.49 | 27.60 | 28.42 | 259,799 | +0.84(+3.05%) |
Aug 12, 2011 | 26.88 | 27.64 | 26.60 | 27.58 | 350,840 | +1.01(+3.80%) |
Aug 11, 2011 | 25.58 | 26.87 | 25.01 | 26.57 | 461,029 | +1.20(+4.73%) |
Aug 10, 2011 | 25.28 | 26.37 | 25.01 | 25.37 | 454,059 | -0.42(-1.63%) |
Aug 09, 2011 | 25.32 | 25.99 | 23.80 | 25.79 | 1,014,530 | +1.37(+5.61%) |
Aug 08, 2011 | 26.42 | 27.37 | 24.37 | 24.42 | 561,833 | -3.25(-11.75%) |
Aug 05, 2011 | 29.01 | 29.14 | 27.10 | 27.67 | 510,059 | -1.08(-3.76%) |
Aug 04, 2011 | 30.83 | 31.56 | 28.56 | 28.75 | 466,817 | -2.43(-7.79%) |
Aug 03, 2011 | 31.03 | 32.01 | 30.29 | 31.18 | 415,590 | +0.00(+0.00%) |
Aug 02, 2011 | 33.11 | 34.39 | 31.06 | 31.18 | 369,838 | -2.41(-7.17%) |
Aug 01, 2011 | 36.00 | 36.00 | 32.55 | 33.59 | 408,933 | -1.42(-4.05%) |
Jul 29, 2011 | 34.48 | 35.50 | 33.33 | 35.01 | 348,531 | -0.23(-0.66%) |
Jul 28, 2011 | 34.74 | 36.48 | 34.39 | 35.24 | 470,054 | +0.73(+2.12%) |
Jul 27, 2011 | 37.98 | 37.98 | 33.70 | 34.51 | 827,937 | -1.27(-3.55%) |
Jul 26, 2011 | 35.43 | 36.53 | 35.22 | 35.78 | 237,312 | -0.47(-1.30%) |
Jul 25, 2011 | 36.09 | 36.79 | 35.57 | 36.25 | 277,288 | -0.50(-1.36%) |
Jul 22, 2011 | 36.25 | 36.88 | 35.86 | 36.75 | 188,631 | +0.13(+0.35%) |
Jul 21, 2011 | 35.75 | 36.65 | 35.56 | 36.62 | 213,138 | +1.06(+2.98%) |
Jul 20, 2011 | 35.79 | 35.89 | 34.63 | 35.56 | 203,384 | -0.09(-0.25%) |
Jul 19, 2011 | 34.60 | 35.69 | 34.60 | 35.65 | 209,853 | +1.31(+3.81%) |
Jul 18, 2011 | 34.89 | 34.91 | 33.84 | 34.34 | 189,069 | -0.80(-2.28%) |
Jul 15, 2011 | 35.73 | 36.10 | 34.79 | 35.14 | 281,752 | -0.38(-1.07%) |
Jul 14, 2011 | 36.12 | 36.53 | 35.25 | 35.52 | 175,872 | -0.24(-0.67%) |
Jul 13, 2011 | 35.74 | 35.93 | 35.49 | 35.76 | 146,022 | +0.45(+1.27%) |
Jul 12, 2011 | 35.49 | 35.66 | 35.13 | 35.31 | 138,704 | -0.45(-1.26%) |
Jul 11, 2011 | 36.76 | 37.18 | 35.60 | 35.76 | 225,960 | -1.64(-4.39%) |
Jul 08, 2011 | 37.20 | 37.69 | 36.61 | 37.40 | 224,851 | -0.32(-0.85%) |
Jul 07, 2011 | 37.53 | 37.95 | 37.01 | 37.72 | 151,031 | +0.44(+1.18%) |
Jul 06, 2011 | 36.08 | 37.37 | 36.00 | 37.28 | 204,303 | +0.96(+2.64%) |
Jul 05, 2011 | 35.85 | 36.37 | 35.61 | 36.32 | 129,669 | +0.36(+1.00%) |
Jul 01, 2011 | 35.47 | 35.98 | 34.92 | 35.96 | 174,565 | +0.67(+1.90%) |
Jun 30, 2011 | 35.00 | 35.49 | 34.81 | 35.29 | 138,586 | +0.39(+1.12%) |
Jun 29, 2011 | 34.53 | 34.96 | 34.30 | 34.90 | 208,167 | +0.47(+1.37%) |
Jun 28, 2011 | 33.77 | 34.43 | 33.70 | 34.43 | 170,565 | +0.68(+2.01%) |
Jun 27, 2011 | 32.92 | 34.07 | 32.80 | 33.75 | 223,024 | +0.95(+2.90%) |
Jun 24, 2011 | 32.66 | 32.86 | 32.25 | 32.80 | 426,557 | +0.29(+0.89%) |
Jun 23, 2011 | 30.83 | 32.58 | 30.25 | 32.51 | 236,930 | +1.43(+4.60%) |
Jun 22, 2011 | 30.65 | 31.74 | 30.61 | 31.08 | 131,387 | +0.13(+0.42%) |
Jun 21, 2011 | 30.77 | 31.13 | 30.58 | 30.95 | 188,716 | +0.48(+1.58%) |
Jun 20, 2011 | 30.38 | 30.71 | 30.10 | 30.47 | 190,021 | +0.36(+1.20%) |
Jun 17, 2011 | 30.44 | 30.85 | 30.00 | 30.11 | 718,378 | -0.14(-0.46%) |
Jun 16, 2011 | 30.19 | 30.68 | 29.46 | 30.25 | 192,559 | -0.08(-0.26%) |
Jun 15, 2011 | 30.74 | 31.13 | 30.08 | 30.33 | 136,340 | -0.79(-2.54%) |
Jun 14, 2011 | 31.06 | 31.58 | 30.89 | 31.12 | 169,601 | +0.37(+1.20%) |
Jun 13, 2011 | 30.63 | 31.39 | 30.63 | 30.75 | 217,294 | +0.19(+0.62%) |
Jun 10, 2011 | 31.17 | 31.37 | 30.06 | 30.56 | 229,645 | -0.84(-2.68%) |
Jun 09, 2011 | 30.77 | 31.64 | 30.33 | 31.40 | 176,942 | +0.65(+2.11%) |
Jun 08, 2011 | 31.34 | 31.34 | 30.63 | 30.75 | 149,960 | -0.68(-2.16%) |
Jun 07, 2011 | 31.55 | 32.18 | 30.75 | 31.43 | 175,768 | +0.16(+0.51%) |
Jun 06, 2011 | 31.87 | 32.00 | 31.14 | 31.27 | 228,222 | -0.68(-2.13%) |