Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.75 | 30.84 | 29.56 | 30.73 | 590,488 | +1.32(+4.47%) |
Aug 30, 2011 | 29.03 | 29.75 | 28.45 | 29.42 | 278,595 | +0.10(+0.34%) |
Aug 29, 2011 | 27.72 | 29.35 | 27.72 | 29.32 | 261,764 | +1.95(+7.11%) |
Aug 26, 2011 | 25.85 | 27.37 | 25.29 | 27.37 | 291,981 | +1.18(+4.52%) |
Aug 25, 2011 | 27.29 | 27.38 | 26.04 | 26.18 | 213,744 | -0.91(-3.35%) |
Aug 24, 2011 | 27.12 | 27.32 | 26.15 | 27.09 | 421,965 | +0.12(+0.46%) |
Aug 23, 2011 | 25.76 | 27.06 | 25.45 | 26.97 | 472,101 | +1.24(+4.81%) |
Aug 22, 2011 | 25.76 | 26.14 | 25.32 | 25.73 | 329,105 | +0.72(+2.89%) |
Aug 19, 2011 | 26.85 | 26.85 | 24.73 | 25.01 | 340,479 | -1.54(-5.80%) |
Aug 18, 2011 | 28.61 | 28.61 | 26.09 | 26.55 | 473,522 | -2.76(-9.42%) |
Aug 17, 2011 | 30.32 | 30.32 | 28.57 | 29.31 | 335,440 | -0.18(-0.63%) |
Aug 16, 2011 | 29.24 | 29.78 | 28.85 | 29.49 | 457,575 | -0.32(-1.06%) |
Aug 15, 2011 | 27.91 | 29.83 | 27.91 | 29.81 | 402,008 | +2.28(+8.30%) |
Aug 12, 2011 | 27.81 | 28.02 | 26.75 | 27.52 | 229,663 | +0.16(+0.59%) |
Aug 11, 2011 | 25.70 | 27.85 | 25.70 | 27.36 | 541,139 | +1.66(+6.46%) |
Aug 10, 2011 | 26.22 | 27.36 | 25.45 | 25.70 | 467,006 | -0.96(-3.61%) |
Aug 09, 2011 | 25.78 | 26.70 | 24.65 | 26.66 | 665,759 | +2.76(+11.55%) |
Aug 08, 2011 | 25.78 | 26.54 | 23.79 | 23.90 | 636,486 | -3.04(-11.28%) |
Aug 05, 2011 | 28.05 | 28.19 | 25.09 | 26.94 | 467,660 | -0.72(-2.59%) |
Aug 04, 2011 | 30.19 | 30.36 | 27.57 | 27.65 | 463,828 | -3.01(-9.81%) |
Aug 03, 2011 | 29.40 | 30.70 | 28.62 | 30.66 | 327,519 | +1.34(+4.56%) |
Aug 02, 2011 | 30.82 | 31.54 | 29.27 | 29.32 | 351,314 | -1.79(-5.76%) |
Aug 01, 2011 | 31.54 | 32.23 | 30.58 | 31.12 | 441,717 | +0.55(+1.79%) |
Jul 29, 2011 | 30.23 | 30.86 | 29.25 | 30.57 | 519,517 | -0.42(-1.37%) |
Jul 28, 2011 | 30.78 | 31.63 | 30.18 | 30.99 | 266,575 | +0.19(+0.62%) |
Jul 27, 2011 | 33.72 | 33.75 | 30.54 | 30.80 | 489,351 | -3.22(-9.45%) |
Jul 26, 2011 | 35.18 | 35.19 | 33.85 | 34.02 | 285,292 | -1.34(-3.79%) |
Jul 25, 2011 | 35.02 | 36.06 | 34.68 | 35.35 | 162,229 | -0.35(-0.99%) |
Jul 22, 2011 | 35.62 | 36.05 | 35.62 | 35.71 | 171,099 | +0.02(+0.06%) |
Jul 21, 2011 | 34.98 | 35.77 | 34.62 | 35.68 | 308,717 | +0.88(+2.54%) |
Jul 20, 2011 | 35.12 | 35.38 | 34.24 | 34.80 | 171,775 | -0.18(-0.53%) |
Jul 19, 2011 | 33.78 | 35.03 | 33.68 | 34.98 | 282,474 | +1.46(+4.36%) |
Jul 18, 2011 | 33.78 | 34.15 | 33.28 | 33.52 | 189,671 | -0.33(-0.98%) |
Jul 15, 2011 | 33.78 | 33.92 | 33.12 | 33.85 | 220,248 | +0.39(+1.17%) |
Jul 14, 2011 | 33.75 | 34.06 | 33.00 | 33.46 | 321,816 | -0.17(-0.50%) |
Jul 13, 2011 | 33.58 | 34.55 | 33.27 | 33.63 | 268,606 | +0.10(+0.30%) |
Jul 12, 2011 | 33.10 | 34.09 | 33.02 | 33.53 | 215,151 | +0.20(+0.60%) |
Jul 11, 2011 | 33.80 | 34.21 | 33.13 | 33.33 | 200,937 | -0.85(-2.48%) |
Jul 08, 2011 | 33.63 | 34.25 | 33.30 | 34.18 | 193,846 | +0.08(+0.23%) |
Jul 07, 2011 | 34.38 | 34.85 | 33.98 | 34.10 | 265,852 | +0.12(+0.34%) |
Jul 06, 2011 | 33.46 | 34.22 | 33.23 | 33.98 | 251,483 | +0.56(+1.68%) |
Jul 05, 2011 | 33.78 | 34.07 | 33.29 | 33.42 | 367,955 | -0.10(-0.30%) |
Jul 01, 2011 | 32.78 | 33.85 | 32.53 | 33.52 | 346,889 | +0.51(+1.54%) |
Jun 30, 2011 | 34.74 | 34.98 | 32.55 | 33.02 | 642,821 | -1.60(-4.62%) |
Jun 29, 2011 | 33.58 | 34.62 | 33.57 | 34.62 | 389,734 | +1.15(+3.42%) |
Jun 28, 2011 | 33.38 | 33.52 | 33.08 | 33.47 | 300,834 | +0.26(+0.79%) |
Jun 27, 2011 | 32.02 | 33.65 | 31.53 | 33.21 | 433,595 | +1.34(+4.20%) |
Jun 24, 2011 | 32.96 | 33.41 | 31.58 | 31.87 | 551,005 | -1.08(-3.29%) |
Jun 23, 2011 | 33.38 | 33.68 | 32.06 | 32.95 | 599,228 | -0.71(-2.10%) |
Jun 22, 2011 | 34.03 | 34.33 | 33.61 | 33.66 | 430,297 | -0.24(-0.70%) |
Jun 21, 2011 | 32.56 | 34.06 | 32.38 | 33.90 | 380,313 | +1.72(+5.33%) |
Jun 20, 2011 | 31.74 | 32.23 | 31.72 | 32.18 | 342,017 | +0.70(+2.22%) |
Jun 17, 2011 | 31.42 | 31.84 | 30.62 | 31.48 | 476,678 | +0.30(+0.96%) |
Jun 16, 2011 | 33.07 | 33.08 | 30.42 | 31.18 | 884,838 | -2.02(-6.09%) |
Jun 15, 2011 | 33.85 | 34.02 | 33.05 | 33.21 | 311,014 | -0.89(-2.62%) |
Jun 14, 2011 | 33.62 | 34.57 | 33.54 | 34.10 | 231,467 | +0.96(+2.90%) |
Jun 13, 2011 | 33.84 | 34.12 | 32.34 | 33.14 | 332,278 | -0.60(-1.78%) |
Jun 10, 2011 | 33.75 | 34.32 | 33.12 | 33.74 | 428,851 | -0.42(-1.22%) |
Jun 09, 2011 | 32.13 | 35.02 | 32.03 | 34.15 | 472,908 | +2.21(+6.91%) |
Jun 08, 2011 | 33.43 | 33.58 | 31.76 | 31.95 | 431,483 | -1.68(-5.01%) |
Jun 07, 2011 | 33.82 | 34.08 | 33.45 | 33.63 | 252,796 | +0.09(+0.28%) |
Jun 06, 2011 | 34.18 | 34.66 | 33.48 | 33.54 | 286,265 | -0.08(-0.25%) |