Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.16 | 28.24 | 27.95 | 28.17 | 8,907 | +0.25(+0.90%) |
Aug 30, 2011 | 27.74 | 27.92 | 27.72 | 27.92 | 12,500 | +0.27(+0.98%) |
Aug 29, 2011 | 27.42 | 27.65 | 27.38 | 27.65 | 5,100 | +0.95(+3.56%) |
Aug 25, 2011 | 26.66 | 26.70 | 26.70 | 26.70 | 600 | +0.07(+0.26%) |
Aug 24, 2011 | 26.57 | 26.89 | 26.51 | 26.63 | 1,900 | +0.06(+0.23%) |
Aug 23, 2011 | 26.08 | 26.57 | 26.08 | 26.57 | 700 | +0.00(+0.00%) |
Aug 22, 2011 | 27.09 | 27.09 | 26.57 | 26.57 | 3,840 | -0.55(-2.03%) |
Aug 19, 2011 | 26.75 | 27.12 | 26.75 | 27.12 | 3,450 | -0.23(-0.84%) |
Aug 18, 2011 | 27.51 | 27.51 | 27.11 | 27.35 | 2,300 | -0.64(-2.29%) |
Aug 17, 2011 | 27.94 | 27.99 | 27.94 | 27.99 | 1,600 | +0.18(+0.65%) |
Aug 16, 2011 | 27.60 | 27.93 | 27.60 | 27.81 | 4,534 | -0.40(-1.42%) |
Aug 15, 2011 | 28.25 | 28.26 | 28.14 | 28.21 | 3,250 | +0.48(+1.73%) |
Aug 12, 2011 | 28.06 | 28.08 | 27.73 | 27.73 | 2,110 | -0.27(-0.96%) |
Aug 11, 2011 | 27.80 | 28.10 | 27.80 | 28.00 | 240,272 | -0.08(-0.28%) |
Aug 10, 2011 | 27.86 | 28.37 | 27.86 | 28.08 | 2,600 | +1.60(+6.04%) |
Aug 09, 2011 | 26.41 | 27.20 | 25.48 | 26.48 | 59,154 | +1.01(+3.97%) |
Aug 08, 2011 | 26.41 | 26.41 | 25.41 | 25.47 | 5,815 | -2.22(-8.02%) |
Aug 05, 2011 | 28.00 | 28.08 | 26.00 | 27.69 | 4,976 | -0.16(-0.57%) |
Aug 04, 2011 | 28.43 | 28.45 | 27.79 | 27.85 | 1,891 | -0.89(-3.10%) |
Aug 03, 2011 | 28.74 | 28.76 | 28.74 | 28.74 | 443 | -0.35(-1.19%) |
Aug 02, 2011 | 29.10 | 29.10 | 29.09 | 29.09 | 500 | -0.00(-0.01%) |
Aug 01, 2011 | 29.23 | 29.23 | 29.01 | 29.09 | 3,819 | +0.19(+0.66%) |
Jul 29, 2011 | 28.65 | 28.90 | 28.65 | 28.90 | 1,713 | -0.14(-0.48%) |
Jul 28, 2011 | 28.98 | 29.04 | 28.81 | 29.04 | 2,888 | +0.24(+0.83%) |
Jul 27, 2011 | 28.76 | 28.81 | 28.73 | 28.80 | 1,497 | -0.47(-1.61%) |
Jul 26, 2011 | 29.99 | 29.99 | 29.27 | 29.27 | 500 | -0.53(-1.78%) |
Jul 22, 2011 | 29.75 | 29.80 | 29.80 | 29.80 | 1,100 | +0.05(+0.18%) |
Jul 21, 2011 | 29.70 | 30.00 | 29.70 | 29.75 | 12,802 | -0.01(-0.05%) |
Jul 20, 2011 | 29.75 | 29.79 | 29.75 | 29.76 | 838 | +0.03(+0.10%) |
Jul 19, 2011 | 29.73 | 29.73 | 29.73 | 29.73 | 808 | +0.13(+0.44%) |
Jul 18, 2011 | 29.58 | 29.60 | 29.58 | 29.60 | 525 | -0.17(-0.57%) |
Jul 15, 2011 | 29.67 | 29.77 | 29.64 | 29.77 | 1,095 | +0.27(+0.92%) |
Jul 14, 2011 | 29.51 | 29.51 | 29.50 | 29.50 | 200 | -0.05(-0.17%) |
Jul 13, 2011 | 29.62 | 29.62 | 29.55 | 29.55 | 613 | +0.06(+0.20%) |
Jul 12, 2011 | 29.50 | 29.50 | 29.49 | 29.49 | 18,570 | -0.37(-1.23%) |
Jul 11, 2011 | 30.09 | 30.09 | 29.83 | 29.86 | 2,707 | -0.22(-0.74%) |
Jul 08, 2011 | 30.05 | 30.08 | 30.02 | 30.08 | 1,115 | -0.10(-0.33%) |
Jul 07, 2011 | 30.35 | 30.35 | 30.17 | 30.18 | 400 | +0.19(+0.63%) |
Jul 06, 2011 | 29.88 | 30.00 | 29.88 | 29.99 | 867 | +0.09(+0.30%) |
Jul 05, 2011 | 30.01 | 30.01 | 29.90 | 29.90 | 350 | -0.04(-0.13%) |
Jul 01, 2011 | 29.90 | 29.94 | 29.90 | 29.94 | 790 | +0.16(+0.53%) |
Jun 30, 2011 | 29.78 | 29.78 | 29.78 | 29.78 | 100 | +0.08(+0.27%) |
Jun 29, 2011 | 29.70 | 29.70 | 29.70 | 29.70 | 135 | +0.44(+1.50%) |
Jun 27, 2011 | 30.90 | 29.26 | 29.26 | 29.26 | 7,000 | +0.06(+0.20%) |
Jun 24, 2011 | 29.19 | 29.20 | 29.19 | 29.20 | 559 | +0.47(+1.65%) |
Jun 23, 2011 | 30.20 | 30.20 | 28.73 | 28.73 | 2,235 | -0.50(-1.71%) |
Jun 22, 2011 | 29.23 | 29.23 | 29.23 | 29.23 | 100 | +0.30(+1.04%) |
Jun 21, 2011 | 28.91 | 28.93 | 28.90 | 28.93 | 2,600 | +0.31(+1.08%) |
Jun 20, 2011 | 28.49 | 28.62 | 28.49 | 28.62 | 11,549 | +0.13(+0.46%) |
Jun 17, 2011 | 28.84 | 28.94 | 28.49 | 28.49 | 3,450 | -0.23(-0.80%) |
Jun 16, 2011 | 28.75 | 28.75 | 28.72 | 28.72 | 340 | -0.29(-1.00%) |
Jun 15, 2011 | 29.31 | 29.39 | 29.01 | 29.01 | 3,286 | -0.36(-1.23%) |
Jun 14, 2011 | 30.04 | 30.04 | 29.37 | 29.37 | 700 | +0.01(+0.03%) |
Jun 13, 2011 | 29.43 | 29.63 | 29.24 | 29.36 | 1,634 | -0.10(-0.34%) |
Jun 10, 2011 | 29.20 | 29.46 | 29.20 | 29.46 | 2,230 | +0.65(+2.26%) |
Jun 08, 2011 | 28.76 | 28.81 | 28.81 | 28.81 | 4,700 | +0.03(+0.10%) |
Jun 07, 2011 | 28.81 | 28.81 | 28.68 | 28.78 | 1,235 | -0.14(-0.48%) |
Jun 06, 2011 | 29.26 | 29.26 | 28.92 | 28.92 | 1,640 | -0.33(-1.13%) |