Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.36 | 26.61 | 26.29 | 26.54 | 426,617 | +0.43(+1.64%) |
Aug 30, 2011 | 25.90 | 26.25 | 25.89 | 26.12 | 522,228 | -0.04(-0.15%) |
Aug 29, 2011 | 25.89 | 26.17 | 25.81 | 26.16 | 524,441 | +0.62(+2.44%) |
Aug 26, 2011 | 25.31 | 25.61 | 24.93 | 25.53 | 230,763 | +0.61(+2.43%) |
Aug 25, 2011 | 25.57 | 25.58 | 24.83 | 24.93 | 470,386 | -0.95(-3.68%) |
Aug 24, 2011 | 25.48 | 25.97 | 25.43 | 25.88 | 448,412 | -0.23(-0.90%) |
Aug 23, 2011 | 25.66 | 26.17 | 25.36 | 26.12 | 947,366 | +0.88(+3.49%) |
Aug 22, 2011 | 25.54 | 25.78 | 25.17 | 25.24 | 237,568 | -0.13(-0.51%) |
Aug 19, 2011 | 25.60 | 26.03 | 25.32 | 25.36 | 277,035 | -0.79(-3.03%) |
Aug 18, 2011 | 26.31 | 26.50 | 25.81 | 26.16 | 594,420 | -0.40(-1.52%) |
Aug 17, 2011 | 26.66 | 26.86 | 26.42 | 26.56 | 300,122 | +0.03(+0.12%) |
Aug 16, 2011 | 26.54 | 26.72 | 26.26 | 26.53 | 443,789 | -0.19(-0.73%) |
Aug 15, 2011 | 26.30 | 26.79 | 26.30 | 26.72 | 523,587 | +0.63(+2.41%) |
Aug 12, 2011 | 26.32 | 26.37 | 25.90 | 26.09 | 736,538 | -0.22(-0.83%) |
Aug 11, 2011 | 25.35 | 26.84 | 25.35 | 26.31 | 2,074,541 | +1.58(+6.40%) |
Aug 10, 2011 | 25.19 | 25.57 | 24.66 | 24.73 | 308,570 | -0.29(-1.16%) |
Aug 09, 2011 | 25.56 | 25.04 | 23.54 | 25.02 | 1,128,336 | +1.26(+5.30%) |
Aug 08, 2011 | 25.53 | 25.53 | 23.47 | 23.76 | 675,096 | -1.64(-6.46%) |
Aug 05, 2011 | 26.49 | 26.49 | 24.78 | 25.40 | 556,667 | -0.93(-3.53%) |
Aug 04, 2011 | 27.12 | 27.21 | 26.30 | 26.33 | 662,110 | -1.41(-5.10%) |
Aug 03, 2011 | 27.60 | 27.77 | 27.21 | 27.74 | 533,045 | +0.12(+0.44%) |
Aug 02, 2011 | 27.94 | 28.09 | 27.59 | 27.62 | 359,719 | -0.36(-1.30%) |
Aug 01, 2011 | 28.10 | 28.40 | 27.74 | 27.98 | 194,905 | +0.34(+1.23%) |
Jul 29, 2011 | 27.37 | 27.83 | 27.23 | 27.64 | 337,882 | +0.12(+0.44%) |
Jul 28, 2011 | 27.66 | 27.77 | 27.46 | 27.52 | 282,387 | -0.11(-0.41%) |
Jul 27, 2011 | 27.87 | 27.90 | 27.54 | 27.63 | 229,612 | +0.08(+0.29%) |
Jul 26, 2011 | 27.47 | 27.65 | 27.44 | 27.55 | 251,608 | +0.38(+1.40%) |
Jul 25, 2011 | 27.05 | 27.34 | 27.02 | 27.17 | 392,613 | -0.04(-0.15%) |
Jul 22, 2011 | 27.41 | 27.41 | 27.18 | 27.21 | 698,117 | -0.14(-0.50%) |
Jul 21, 2011 | 27.09 | 27.44 | 27.09 | 27.35 | 282,662 | +0.37(+1.38%) |
Jul 20, 2011 | 26.84 | 27.02 | 26.75 | 26.98 | 216,979 | +0.20(+0.75%) |
Jul 19, 2011 | 26.66 | 26.83 | 26.60 | 26.78 | 255,402 | +0.08(+0.30%) |
Jul 18, 2011 | 26.71 | 26.71 | 26.50 | 26.70 | 120,368 | -0.04(-0.15%) |
Jul 15, 2011 | 26.66 | 26.74 | 26.60 | 26.74 | 178,248 | +0.47(+1.78%) |
Jul 14, 2011 | 26.46 | 26.63 | 26.15 | 26.27 | 318,768 | -0.10(-0.40%) |
Jul 13, 2011 | 26.39 | 26.56 | 26.32 | 26.37 | 404,407 | +0.23(+0.90%) |
Jul 12, 2011 | 26.13 | 26.31 | 26.05 | 26.14 | 815,902 | -0.09(-0.34%) |
Jul 11, 2011 | 26.31 | 26.45 | 26.16 | 26.23 | 206,685 | -0.36(-1.37%) |
Jul 08, 2011 | 26.37 | 26.59 | 26.29 | 26.59 | 196,566 | +0.18(+0.67%) |
Jul 07, 2011 | 26.22 | 26.49 | 26.12 | 26.41 | 187,641 | +0.48(+1.84%) |
Jul 06, 2011 | 25.84 | 25.95 | 25.79 | 25.94 | 114,956 | -0.17(-0.65%) |
Jul 05, 2011 | 26.06 | 26.17 | 25.99 | 26.11 | 213,582 | -0.36(-1.34%) |
Jul 01, 2011 | 26.03 | 26.46 | 26.03 | 26.46 | 195,076 | +0.61(+2.34%) |
Jun 30, 2011 | 25.59 | 25.86 | 25.59 | 25.86 | 673,247 | +0.21(+0.82%) |
Jun 29, 2011 | 25.45 | 25.74 | 25.40 | 25.65 | 288,142 | +0.22(+0.86%) |
Jun 28, 2011 | 25.19 | 25.50 | 25.16 | 25.43 | 706,929 | +0.32(+1.29%) |
Jun 27, 2011 | 24.94 | 25.15 | 24.87 | 25.11 | 116,586 | +0.04(+0.16%) |
Jun 24, 2011 | 25.31 | 25.31 | 24.96 | 25.07 | 193,884 | -0.17(-0.67%) |
Jun 23, 2011 | 25.04 | 25.24 | 24.82 | 25.24 | 173,681 | +0.18(+0.71%) |
Jun 22, 2011 | 25.12 | 25.22 | 25.01 | 25.06 | 275,703 | -0.11(-0.45%) |
Jun 21, 2011 | 25.03 | 25.23 | 24.90 | 25.17 | 118,133 | +0.38(+1.53%) |
Jun 20, 2011 | 24.74 | 24.80 | 24.72 | 24.79 | 656,560 | +0.06(+0.23%) |
Jun 17, 2011 | 24.69 | 24.81 | 24.65 | 24.73 | 251,417 | +0.10(+0.39%) |
Jun 16, 2011 | 24.65 | 24.76 | 24.45 | 24.64 | 236,147 | -0.30(-1.20%) |
Jun 15, 2011 | 25.11 | 25.14 | 24.86 | 24.94 | 119,465 | -0.20(-0.80%) |
Jun 14, 2011 | 25.04 | 25.24 | 25.03 | 25.14 | 203,194 | +0.30(+1.20%) |
Jun 13, 2011 | 25.01 | 25.01 | 24.72 | 24.84 | 130,691 | -0.22(-0.87%) |
Jun 10, 2011 | 25.16 | 25.16 | 24.94 | 25.06 | 105,865 | -0.39(-1.52%) |
Jun 09, 2011 | 25.20 | 25.49 | 25.20 | 25.45 | 85,995 | +0.09(+0.35%) |
Jun 08, 2011 | 25.37 | 25.46 | 25.28 | 25.36 | 141,252 | -0.15(-0.60%) |
Jun 07, 2011 | 25.49 | 25.63 | 25.49 | 25.51 | 79,658 | +0.07(+0.29%) |
Jun 06, 2011 | 25.53 | 25.62 | 25.42 | 25.44 | 65,577 | -0.03(-0.13%) |