Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.21 | 26.26 | 25.83 | 26.18 | 1,115,436 | +0.04(+0.15%) |
Aug 30, 2011 | 25.99 | 26.26 | 25.81 | 26.14 | 643,703 | +0.43(+1.67%) |
Aug 29, 2011 | 25.95 | 26.00 | 25.41 | 25.71 | 577,173 | -0.34(-1.31%) |
Aug 26, 2011 | 25.71 | 26.06 | 25.10 | 26.05 | 628,356 | +0.54(+2.12%) |
Aug 25, 2011 | 24.52 | 25.65 | 24.43 | 25.51 | 558,863 | +0.42(+1.67%) |
Aug 24, 2011 | 25.51 | 25.65 | 24.68 | 25.09 | 1,368,675 | -0.70(-2.71%) |
Aug 23, 2011 | 26.25 | 26.50 | 25.57 | 25.79 | 910,704 | -1.06(-3.95%) |
Aug 22, 2011 | 25.94 | 26.89 | 25.89 | 26.85 | 688,811 | +1.07(+4.15%) |
Aug 19, 2011 | 25.53 | 25.83 | 25.53 | 25.78 | 1,700,251 | +0.55(+2.18%) |
Aug 18, 2011 | 25.70 | 25.76 | 25.11 | 25.23 | 907,203 | -0.25(-0.98%) |
Aug 17, 2011 | 25.41 | 25.71 | 25.29 | 25.48 | 753,399 | +0.13(+0.51%) |
Aug 16, 2011 | 25.46 | 25.62 | 25.25 | 25.35 | 1,884,121 | -0.07(-0.28%) |
Aug 15, 2011 | 24.89 | 25.46 | 24.68 | 25.42 | 373,095 | +0.44(+1.76%) |
Aug 12, 2011 | 25.04 | 25.09 | 24.68 | 24.98 | 348,506 | -0.33(-1.30%) |
Aug 11, 2011 | 25.12 | 25.39 | 24.61 | 25.31 | 963,166 | -0.01(-0.04%) |
Aug 10, 2011 | 24.33 | 25.46 | 24.03 | 25.32 | 3,140,540 | +1.26(+5.24%) |
Aug 09, 2011 | 23.88 | 24.11 | 23.39 | 24.06 | 2,411,148 | +0.60(+2.56%) |
Aug 08, 2011 | 23.60 | 24.40 | 23.32 | 23.46 | 3,070,579 | +0.37(+1.60%) |
Aug 05, 2011 | 23.38 | 23.79 | 22.63 | 23.09 | 815,299 | -0.33(-1.41%) |
Aug 04, 2011 | 24.61 | 24.66 | 23.04 | 23.42 | 772,054 | -0.96(-3.94%) |
Aug 03, 2011 | 24.30 | 24.58 | 24.26 | 24.38 | 649,707 | +0.27(+1.12%) |
Aug 02, 2011 | 23.92 | 24.27 | 23.79 | 24.11 | 646,509 | +0.64(+2.73%) |
Jul 29, 2011 | 23.79 | 23.84 | 23.42 | 23.47 | 514,693 | -0.31(-1.30%) |
Jul 28, 2011 | 23.77 | 23.80 | 23.36 | 23.78 | 468,369 | -0.09(-0.38%) |
Jul 27, 2011 | 24.50 | 24.64 | 23.87 | 23.87 | 1,219,537 | -0.54(-2.21%) |
Jul 26, 2011 | 24.39 | 24.55 | 24.28 | 24.41 | 467,900 | -0.05(-0.20%) |
Jul 25, 2011 | 25.00 | 25.06 | 24.43 | 24.46 | 516,125 | -0.29(-1.17%) |
Jul 22, 2011 | 24.64 | 24.81 | 24.73 | 24.75 | 299,465 | +0.33(+1.35%) |
Jul 21, 2011 | 24.59 | 24.66 | 24.29 | 24.42 | 1,110,572 | -0.12(-0.49%) |
Jul 20, 2011 | 24.19 | 24.63 | 24.13 | 24.54 | 765,683 | +0.11(+0.45%) |
Jul 19, 2011 | 24.96 | 24.96 | 24.32 | 24.43 | 758,626 | -0.61(-2.44%) |
Jul 18, 2011 | 24.78 | 25.14 | 24.77 | 25.04 | 971,301 | +0.54(+2.20%) |
Jul 15, 2011 | 24.34 | 24.52 | 24.29 | 24.50 | 559,525 | +0.13(+0.53%) |
Jul 14, 2011 | 24.83 | 24.83 | 24.31 | 24.37 | 844,682 | -0.18(-0.73%) |
Jul 13, 2011 | 24.19 | 24.74 | 24.14 | 24.55 | 856,778 | +0.63(+2.63%) |
Jul 12, 2011 | 23.21 | 23.97 | 23.21 | 23.92 | 619,944 | +0.62(+2.66%) |
Jul 11, 2011 | 23.53 | 23.70 | 23.22 | 23.30 | 639,944 | -0.09(-0.38%) |
Jul 08, 2011 | 23.66 | 23.70 | 23.31 | 23.39 | 485,148 | -0.01(-0.04%) |
Jul 07, 2011 | 23.45 | 23.61 | 23.37 | 23.40 | 412,910 | -0.02(-0.09%) |
Jul 06, 2011 | 23.39 | 23.53 | 23.35 | 23.42 | 623,825 | +0.29(+1.25%) |
Jul 05, 2011 | 22.85 | 23.20 | 22.76 | 23.13 | 957,854 | +0.39(+1.72%) |
Jul 04, 2011 | 22.50 | 22.74 | 22.41 | 22.74 | 110,681 | +0.01(+0.04%) |
Jun 30, 2011 | 22.77 | 22.82 | 22.51 | 22.73 | 518,900 | -0.03(-0.13%) |
Jun 29, 2011 | 22.64 | 22.96 | 22.48 | 22.76 | 478,457 | +0.19(+0.84%) |
Jun 28, 2011 | 22.48 | 22.61 | 22.27 | 22.57 | 266,704 | +0.22(+0.98%) |
Jun 27, 2011 | 22.33 | 22.50 | 22.18 | 22.35 | 225,124 | -0.03(-0.13%) |
Jun 24, 2011 | 22.79 | 22.82 | 22.35 | 22.38 | 386,750 | -0.37(-1.63%) |
Jun 23, 2011 | 22.64 | 22.79 | 22.37 | 22.75 | 348,072 | -0.27(-1.17%) |
Jun 22, 2011 | 22.72 | 23.25 | 22.72 | 23.02 | 633,045 | +0.35(+1.54%) |
Jun 21, 2011 | 22.22 | 22.72 | 22.20 | 22.67 | 451,181 | +0.52(+2.35%) |
Jun 20, 2011 | 22.09 | 22.25 | 22.12 | 22.15 | 603,959 | +0.04(+0.18%) |
Jun 17, 2011 | 21.97 | 22.36 | 21.95 | 22.11 | 183,238 | +0.05(+0.23%) |
Jun 16, 2011 | 22.58 | 22.62 | 21.93 | 22.06 | 487,450 | -0.46(-2.04%) |
Jun 15, 2011 | 22.35 | 22.73 | 22.30 | 22.52 | 257,504 | +0.11(+0.49%) |
Jun 14, 2011 | 22.28 | 22.53 | 22.23 | 22.41 | 518,902 | +0.17(+0.76%) |
Jun 13, 2011 | 22.59 | 22.65 | 22.18 | 22.24 | 593,931 | -0.39(-1.72%) |
Jun 10, 2011 | 22.70 | 22.73 | 22.45 | 22.63 | 296,771 | -0.26(-1.14%) |
Jun 09, 2011 | 22.75 | 23.04 | 22.64 | 22.89 | 436,697 | +0.17(+0.75%) |
Jun 08, 2011 | 22.99 | 23.05 | 22.54 | 22.72 | 315,827 | -0.43(-1.86%) |
Jun 07, 2011 | 23.28 | 23.43 | 23.08 | 23.15 | 533,239 | -0.18(-0.77%) |
Jun 06, 2011 | 23.82 | 23.89 | 23.25 | 23.33 | 774,207 | -0.42(-1.77%) |