Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.77 | 29.87 | 29.44 | 29.73 | 12,481 | +0.29(+0.99%) |
Aug 30, 2011 | 29.26 | 29.49 | 29.22 | 29.44 | 19,687 | +0.22(+0.75%) |
Aug 29, 2011 | 29.05 | 29.26 | 28.95 | 29.22 | 12,762 | +0.57(+1.99%) |
Aug 26, 2011 | 28.10 | 28.65 | 27.15 | 28.65 | 10,463 | +0.27(+0.96%) |
Aug 25, 2011 | 28.59 | 28.67 | 28.32 | 28.38 | 13,410 | -0.18(-0.64%) |
Aug 24, 2011 | 28.31 | 28.67 | 28.20 | 28.56 | 21,162 | +0.22(+0.78%) |
Aug 23, 2011 | 27.60 | 28.34 | 27.60 | 28.34 | 13,612 | +0.83(+3.02%) |
Aug 22, 2011 | 29.37 | 29.37 | 27.50 | 27.51 | 23,443 | -0.78(-2.76%) |
Aug 19, 2011 | 28.51 | 28.81 | 28.20 | 28.29 | 29,560 | -0.58(-2.01%) |
Aug 18, 2011 | 29.46 | 29.46 | 28.20 | 28.87 | 88,784 | -0.82(-2.76%) |
Aug 17, 2011 | 29.73 | 29.98 | 29.68 | 29.69 | 46,884 | -0.06(-0.20%) |
Aug 16, 2011 | 29.60 | 29.81 | 29.50 | 29.75 | 20,772 | -0.16(-0.53%) |
Aug 15, 2011 | 29.75 | 29.97 | 29.75 | 29.91 | 17,647 | +0.47(+1.60%) |
Aug 12, 2011 | 29.67 | 29.96 | 29.30 | 29.44 | 23,370 | -0.20(-0.67%) |
Aug 11, 2011 | 29.51 | 29.84 | 29.51 | 29.64 | 26,623 | +0.44(+1.51%) |
Aug 10, 2011 | 28.64 | 29.89 | 28.48 | 29.20 | 201,528 | +0.39(+1.35%) |
Aug 09, 2011 | 28.00 | 28.81 | 25.13 | 28.81 | 27,602 | +2.18(+8.19%) |
Aug 08, 2011 | 28.00 | 28.00 | 26.23 | 26.63 | 85,509 | -1.98(-6.92%) |
Aug 05, 2011 | 29.30 | 30.38 | 26.15 | 28.61 | 150,661 | -0.36(-1.24%) |
Aug 04, 2011 | 29.66 | 29.66 | 28.86 | 28.97 | 67,423 | -0.93(-3.11%) |
Aug 03, 2011 | 29.25 | 30.08 | 29.25 | 29.90 | 79,926 | +0.00(+0.00%) |
Aug 02, 2011 | 29.74 | 30.10 | 29.74 | 29.90 | 11,216 | -0.10(-0.33%) |
Aug 01, 2011 | 30.85 | 30.86 | 30.00 | 30.00 | 176,230 | +0.16(+0.54%) |
Jul 29, 2011 | 29.46 | 29.91 | 29.43 | 29.84 | 8,489 | +0.16(+0.54%) |
Jul 28, 2011 | 29.75 | 29.87 | 29.55 | 29.68 | 40,190 | +0.04(+0.14%) |
Jul 27, 2011 | 29.99 | 30.05 | 29.53 | 29.64 | 20,498 | -0.35(-1.17%) |
Jul 26, 2011 | 30.21 | 30.29 | 29.99 | 29.99 | 9,279 | -0.32(-1.06%) |
Jul 25, 2011 | 30.18 | 30.53 | 30.18 | 30.31 | 15,984 | -0.23(-0.74%) |
Jul 22, 2011 | 30.55 | 30.55 | 30.41 | 30.54 | 37,185 | +0.13(+0.42%) |
Jul 21, 2011 | 30.46 | 30.52 | 30.41 | 30.41 | 7,425 | +0.01(+0.03%) |
Jul 20, 2011 | 30.40 | 30.49 | 30.35 | 30.40 | 30,373 | -0.02(-0.07%) |
Jul 19, 2011 | 30.30 | 30.51 | 30.30 | 30.42 | 17,868 | +0.18(+0.60%) |
Jul 18, 2011 | 30.21 | 30.36 | 30.17 | 30.24 | 18,290 | -0.15(-0.51%) |
Jul 15, 2011 | 30.29 | 30.43 | 30.23 | 30.39 | 9,232 | +0.21(+0.71%) |
Jul 14, 2011 | 30.21 | 30.40 | 30.15 | 30.18 | 9,404 | -0.11(-0.36%) |
Jul 13, 2011 | 30.46 | 30.46 | 30.25 | 30.29 | 16,162 | +0.02(+0.07%) |
Jul 12, 2011 | 30.42 | 30.42 | 30.18 | 30.27 | 13,454 | -0.49(-1.59%) |
Jul 11, 2011 | 30.89 | 31.17 | 30.65 | 30.76 | 25,222 | -0.23(-0.74%) |
Jul 08, 2011 | 30.70 | 31.02 | 30.70 | 30.99 | 18,303 | -0.10(-0.32%) |
Jul 07, 2011 | 30.97 | 31.16 | 30.97 | 31.09 | 10,583 | +0.20(+0.65%) |
Jul 06, 2011 | 30.88 | 30.93 | 30.81 | 30.89 | 6,198 | +0.04(+0.13%) |
Jul 05, 2011 | 30.95 | 30.95 | 30.80 | 30.85 | 19,660 | +0.00(+0.00%) |
Jul 01, 2011 | 30.69 | 30.85 | 30.61 | 30.85 | 30,484 | +0.16(+0.53%) |
Jun 30, 2011 | 30.77 | 30.86 | 30.58 | 30.69 | 6,036 | -0.02(-0.07%) |
Jun 29, 2011 | 30.64 | 30.75 | 30.20 | 30.71 | 14,669 | +0.33(+1.09%) |
Jun 28, 2011 | 30.20 | 30.38 | 30.17 | 30.38 | 11,766 | +0.14(+0.46%) |
Jun 27, 2011 | 30.39 | 30.39 | 30.10 | 30.24 | 10,322 | +0.08(+0.27%) |
Jun 24, 2011 | 30.13 | 30.16 | 30.05 | 30.16 | 5,208 | +0.24(+0.79%) |
Jun 23, 2011 | 29.56 | 29.93 | 29.40 | 29.92 | 44,326 | -0.03(-0.09%) |
Jun 22, 2011 | 29.70 | 30.50 | 29.70 | 29.95 | 439,960 | +0.07(+0.23%) |
Jun 21, 2011 | 29.64 | 29.88 | 29.62 | 29.88 | 6,524 | +0.49(+1.67%) |
Jun 20, 2011 | 29.27 | 29.39 | 29.21 | 29.39 | 16,658 | +0.13(+0.44%) |
Jun 17, 2011 | 29.51 | 29.56 | 29.11 | 29.26 | 27,005 | -0.10(-0.34%) |
Jun 16, 2011 | 29.75 | 29.92 | 29.35 | 29.36 | 18,025 | -0.40(-1.34%) |
Jun 15, 2011 | 29.89 | 29.93 | 29.59 | 29.76 | 12,713 | -0.18(-0.60%) |
Jun 14, 2011 | 30.01 | 30.10 | 29.94 | 29.94 | 13,346 | -0.03(-0.10%) |
Jun 13, 2011 | 30.36 | 30.36 | 29.84 | 29.97 | 11,199 | -0.29(-0.96%) |
Jun 10, 2011 | 29.94 | 30.26 | 29.94 | 30.26 | 16,289 | +0.34(+1.14%) |
Jun 09, 2011 | 29.68 | 29.94 | 29.60 | 29.92 | 16,572 | +0.39(+1.32%) |
Jun 08, 2011 | 29.64 | 29.68 | 29.33 | 29.53 | 9,023 | +0.07(+0.24%) |
Jun 07, 2011 | 29.58 | 29.63 | 29.41 | 29.46 | 14,131 | -0.03(-0.10%) |
Jun 06, 2011 | 29.89 | 29.89 | 29.49 | 29.49 | 8,366 | -0.42(-1.40%) |