Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.52 | 24.67 | 24.45 | 24.55 | 4,930 | +0.28(+1.17%) |
Aug 30, 2011 | 24.10 | 24.35 | 23.97 | 24.27 | 18,238 | +0.12(+0.52%) |
Aug 29, 2011 | 23.88 | 24.14 | 23.79 | 24.14 | 14,149 | +0.71(+3.02%) |
Aug 26, 2011 | 23.00 | 23.48 | 22.79 | 23.43 | 22,961 | +0.34(+1.48%) |
Aug 25, 2011 | 23.68 | 23.80 | 23.03 | 23.09 | 22,259 | -0.46(-1.94%) |
Aug 24, 2011 | 23.34 | 23.55 | 23.22 | 23.55 | 9,207 | +0.25(+1.06%) |
Aug 23, 2011 | 23.02 | 23.34 | 22.87 | 23.30 | 13,872 | +0.55(+2.43%) |
Aug 22, 2011 | 23.18 | 23.18 | 22.72 | 22.75 | 27,215 | -0.07(-0.29%) |
Aug 19, 2011 | 22.84 | 23.26 | 22.73 | 22.82 | 23,687 | -0.33(-1.41%) |
Aug 18, 2011 | 23.18 | 23.38 | 22.92 | 23.14 | 44,316 | -0.98(-4.04%) |
Aug 17, 2011 | 24.23 | 24.37 | 24.05 | 24.12 | 18,636 | -0.02(-0.09%) |
Aug 16, 2011 | 23.91 | 24.14 | 23.87 | 24.14 | 14,986 | -0.03(-0.11%) |
Aug 15, 2011 | 23.82 | 24.16 | 23.81 | 24.16 | 17,023 | +0.67(+2.86%) |
Aug 12, 2011 | 23.75 | 23.76 | 23.41 | 23.49 | 49,942 | -0.20(-0.83%) |
Aug 11, 2011 | 22.70 | 23.72 | 22.54 | 23.69 | 33,428 | +1.35(+6.06%) |
Aug 10, 2011 | 22.77 | 23.12 | 22.34 | 22.34 | 32,507 | -0.78(-3.39%) |
Aug 09, 2011 | 23.31 | 23.13 | 21.90 | 23.12 | 132,781 | +1.65(+7.69%) |
Aug 08, 2011 | 22.64 | 22.79 | 21.47 | 21.47 | 51,804 | -1.95(-8.33%) |
Aug 05, 2011 | 23.90 | 23.90 | 22.91 | 23.42 | 150,190 | -0.40(-1.67%) |
Aug 04, 2011 | 24.64 | 24.72 | 23.81 | 23.82 | 125,711 | -1.32(-5.24%) |
Aug 03, 2011 | 25.48 | 25.48 | 24.71 | 25.14 | 203,111 | -0.46(-1.81%) |
Aug 02, 2011 | 25.94 | 25.97 | 25.55 | 25.60 | 23,253 | -0.45(-1.72%) |
Aug 01, 2011 | 26.54 | 26.55 | 25.85 | 26.05 | 8,788 | -0.12(-0.46%) |
Jul 29, 2011 | 25.95 | 26.27 | 25.90 | 26.17 | 10,885 | +0.05(+0.19%) |
Jul 28, 2011 | 26.24 | 26.28 | 26.08 | 26.12 | 14,048 | +0.02(+0.07%) |
Jul 27, 2011 | 26.65 | 26.65 | 26.10 | 26.10 | 33,146 | -0.60(-2.26%) |
Jul 26, 2011 | 26.77 | 26.77 | 26.56 | 26.70 | 18,137 | +0.06(+0.24%) |
Jul 25, 2011 | 26.82 | 26.82 | 26.62 | 26.64 | 17,436 | -0.24(-0.90%) |
Jul 22, 2011 | 26.87 | 26.88 | 26.87 | 26.88 | 4,741 | +0.17(+0.64%) |
Jul 21, 2011 | 26.77 | 26.82 | 26.66 | 26.71 | 12,917 | +0.17(+0.64%) |
Jul 20, 2011 | 26.43 | 26.54 | 26.41 | 26.54 | 14,085 | +0.31(+1.19%) |
Jul 19, 2011 | 26.01 | 26.23 | 26.01 | 26.23 | 5,366 | +0.26(+1.01%) |
Jul 18, 2011 | 25.85 | 26.00 | 25.83 | 25.96 | 5,774 | -0.26(-1.00%) |
Jul 15, 2011 | 26.00 | 26.24 | 26.00 | 26.23 | 23,815 | +0.21(+0.81%) |
Jul 14, 2011 | 26.37 | 26.37 | 26.01 | 26.02 | 4,878 | -0.26(-0.99%) |
Jul 13, 2011 | 26.36 | 26.48 | 26.27 | 26.27 | 11,640 | -0.01(-0.04%) |
Jul 12, 2011 | 26.35 | 26.43 | 26.24 | 26.28 | 17,544 | +0.11(+0.41%) |
Jul 11, 2011 | 26.40 | 26.40 | 26.18 | 26.18 | 7,398 | -0.60(-2.23%) |
Jul 08, 2011 | 26.62 | 26.77 | 26.61 | 26.77 | 5,231 | -0.17(-0.64%) |
Jul 07, 2011 | 26.76 | 26.97 | 26.76 | 26.95 | 10,796 | +0.33(+1.24%) |
Jul 06, 2011 | 26.49 | 26.68 | 26.42 | 26.62 | 16,743 | +0.02(+0.08%) |
Jul 05, 2011 | 26.48 | 26.66 | 26.48 | 26.60 | 57,588 | +0.06(+0.24%) |
Jul 01, 2011 | 26.18 | 26.53 | 26.18 | 26.53 | 7,215 | +0.25(+0.95%) |
Jun 30, 2011 | 26.17 | 26.30 | 26.15 | 26.28 | 3,860 | +0.32(+1.23%) |
Jun 29, 2011 | 25.88 | 26.05 | 25.88 | 25.96 | 43,541 | +0.22(+0.86%) |
Jun 28, 2011 | 25.61 | 25.74 | 25.53 | 25.74 | 4,147 | +0.21(+0.81%) |
Jun 27, 2011 | 25.28 | 25.55 | 25.28 | 25.53 | 1,845 | +0.31(+1.24%) |
Jun 24, 2011 | 25.39 | 25.39 | 25.22 | 25.22 | 3,093 | -0.14(-0.56%) |
Jun 23, 2011 | 25.19 | 25.43 | 25.17 | 25.36 | 34,532 | -0.34(-1.33%) |
Jun 22, 2011 | 25.58 | 25.86 | 25.58 | 25.71 | 2,863 | -0.01(-0.03%) |
Jun 21, 2011 | 25.62 | 25.83 | 25.62 | 25.71 | 12,333 | +0.24(+0.93%) |
Jun 20, 2011 | 25.49 | 25.49 | 25.44 | 25.48 | 7,291 | +0.13(+0.52%) |
Jun 17, 2011 | 25.41 | 25.58 | 25.34 | 25.34 | 6,823 | +0.05(+0.19%) |
Jun 16, 2011 | 25.25 | 25.32 | 25.06 | 25.30 | 5,050 | +0.04(+0.17%) |
Jun 15, 2011 | 25.40 | 25.40 | 25.13 | 25.25 | 2,886 | -0.53(-2.05%) |
Jun 14, 2011 | 25.64 | 25.83 | 25.64 | 25.78 | 2,420 | +0.50(+1.96%) |
Jun 13, 2011 | 25.36 | 25.42 | 25.28 | 25.29 | 2,463 | +0.05(+0.19%) |
Jun 10, 2011 | 25.71 | 25.71 | 25.24 | 25.24 | 5,750 | -0.66(-2.54%) |
Jun 09, 2011 | 25.91 | 25.93 | 25.79 | 25.90 | 159,928 | +0.13(+0.49%) |
Jun 08, 2011 | 25.86 | 26.04 | 25.77 | 25.77 | 11,719 | -0.35(-1.35%) |
Jun 07, 2011 | 25.92 | 26.17 | 25.92 | 26.12 | 6,443 | +0.28(+1.08%) |
Jun 06, 2011 | 26.07 | 26.07 | 25.83 | 25.84 | 12,843 | -0.17(-0.64%) |