Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.76 | 25.86 | 25.37 | 25.82 | 1,901,879 | +0.24(+0.96%) |
Aug 30, 2011 | 25.46 | 25.74 | 25.11 | 25.58 | 1,514,499 | +0.07(+0.29%) |
Aug 29, 2011 | 25.48 | 25.56 | 25.30 | 25.50 | 1,477,882 | +0.27(+1.08%) |
Aug 26, 2011 | 24.40 | 25.25 | 24.26 | 25.23 | 1,271,845 | +0.64(+2.58%) |
Aug 25, 2011 | 25.01 | 25.15 | 24.56 | 24.60 | 2,734,477 | -0.23(-0.91%) |
Aug 24, 2011 | 24.00 | 24.88 | 23.94 | 24.82 | 1,905,289 | +0.83(+3.45%) |
Aug 23, 2011 | 23.49 | 24.00 | 23.19 | 23.99 | 1,069,364 | +0.60(+2.57%) |
Aug 22, 2011 | 23.76 | 23.83 | 22.85 | 23.39 | 1,453,751 | +0.12(+0.51%) |
Aug 19, 2011 | 23.24 | 23.90 | 23.19 | 23.27 | 1,002,860 | -0.36(-1.54%) |
Aug 18, 2011 | 23.96 | 24.33 | 23.39 | 23.64 | 1,157,269 | -1.05(-4.24%) |
Aug 17, 2011 | 24.78 | 24.89 | 24.52 | 24.68 | 1,152,970 | +0.11(+0.46%) |
Aug 16, 2011 | 24.39 | 24.83 | 24.11 | 24.57 | 1,244,196 | -0.07(-0.30%) |
Aug 15, 2011 | 24.32 | 24.65 | 24.00 | 24.64 | 1,325,147 | +0.63(+2.62%) |
Aug 12, 2011 | 24.73 | 24.97 | 23.85 | 24.01 | 1,430,620 | -0.46(-1.87%) |
Aug 11, 2011 | 23.15 | 24.93 | 23.10 | 24.47 | 1,409,879 | +1.47(+6.41%) |
Aug 10, 2011 | 22.64 | 24.30 | 22.37 | 23.00 | 2,190,113 | -0.33(-1.43%) |
Aug 09, 2011 | 22.09 | 23.37 | 21.44 | 23.33 | 2,864,604 | +1.93(+9.00%) |
Aug 08, 2011 | 22.09 | 22.75 | 21.35 | 21.40 | 2,171,340 | -1.17(-5.17%) |
Aug 05, 2011 | 23.08 | 23.13 | 22.10 | 22.57 | 1,704,851 | -0.33(-1.43%) |
Aug 04, 2011 | 23.44 | 23.80 | 22.89 | 22.90 | 1,757,405 | -0.79(-3.32%) |
Aug 03, 2011 | 23.95 | 23.99 | 22.98 | 23.69 | 2,044,722 | -0.27(-1.12%) |
Aug 02, 2011 | 24.17 | 24.47 | 23.85 | 23.95 | 1,998,807 | -0.29(-1.19%) |
Aug 01, 2011 | 24.67 | 24.81 | 24.14 | 24.24 | 973,934 | -0.16(-0.64%) |
Jul 29, 2011 | 24.04 | 24.41 | 23.95 | 24.40 | 576,046 | +0.10(+0.40%) |
Jul 28, 2011 | 24.09 | 24.57 | 23.72 | 24.30 | 979,435 | +0.14(+0.60%) |
Jul 27, 2011 | 24.37 | 24.67 | 24.08 | 24.16 | 882,275 | -0.43(-1.73%) |
Jul 26, 2011 | 24.59 | 24.81 | 24.47 | 24.58 | 541,105 | -0.06(-0.24%) |
Jul 25, 2011 | 24.62 | 24.86 | 24.55 | 24.64 | 525,580 | -0.22(-0.90%) |
Jul 22, 2011 | 24.77 | 24.88 | 24.63 | 24.87 | 621,008 | +0.13(+0.53%) |
Jul 21, 2011 | 24.83 | 25.01 | 24.71 | 24.73 | 725,826 | +0.03(+0.13%) |
Jul 20, 2011 | 24.42 | 24.72 | 24.31 | 24.70 | 432,163 | +0.36(+1.48%) |
Jul 19, 2011 | 23.99 | 24.39 | 23.95 | 24.34 | 452,731 | +0.54(+2.29%) |
Jul 18, 2011 | 23.90 | 23.93 | 23.53 | 23.80 | 471,333 | -0.20(-0.85%) |
Jul 15, 2011 | 23.69 | 24.01 | 23.54 | 24.00 | 536,807 | +0.34(+1.44%) |
Jul 14, 2011 | 23.90 | 23.91 | 23.57 | 23.66 | 436,753 | -0.14(-0.58%) |
Jul 13, 2011 | 24.35 | 24.36 | 23.76 | 23.80 | 819,212 | -0.43(-1.76%) |
Jul 12, 2011 | 24.01 | 24.56 | 24.01 | 24.22 | 382,833 | +0.12(+0.49%) |
Jul 11, 2011 | 24.17 | 24.28 | 24.03 | 24.11 | 459,445 | -0.33(-1.34%) |
Jul 08, 2011 | 24.13 | 24.47 | 23.90 | 24.43 | 533,109 | +0.09(+0.35%) |
Jul 07, 2011 | 24.28 | 24.50 | 24.22 | 24.35 | 858,302 | +0.24(+1.01%) |
Jul 06, 2011 | 23.78 | 24.15 | 23.70 | 24.11 | 482,060 | +0.29(+1.21%) |
Jul 05, 2011 | 23.63 | 23.86 | 23.48 | 23.82 | 622,129 | +0.18(+0.78%) |
Jul 01, 2011 | 23.33 | 23.69 | 23.30 | 23.63 | 986,205 | +0.35(+1.49%) |
Jun 30, 2011 | 23.32 | 23.55 | 23.23 | 23.29 | 961,656 | +0.00(+0.00%) |
Jun 29, 2011 | 23.14 | 23.30 | 22.91 | 23.29 | 699,277 | +0.24(+1.02%) |
Jun 28, 2011 | 22.91 | 23.06 | 22.73 | 23.05 | 588,642 | +0.19(+0.83%) |
Jun 27, 2011 | 22.68 | 22.95 | 22.68 | 22.86 | 555,719 | +0.17(+0.75%) |
Jun 24, 2011 | 22.71 | 22.93 | 22.54 | 22.69 | 1,569,151 | +0.00(+0.00%) |
Jun 23, 2011 | 22.82 | 22.87 | 22.37 | 22.69 | 707,767 | -0.37(-1.62%) |
Jun 22, 2011 | 23.00 | 23.27 | 22.91 | 23.06 | 486,822 | -0.01(-0.03%) |
Jun 21, 2011 | 22.91 | 23.10 | 22.72 | 23.07 | 676,443 | +0.32(+1.41%) |
Jun 20, 2011 | 22.85 | 22.85 | 22.72 | 22.75 | 793,466 | +0.35(+1.58%) |
Jun 17, 2011 | 22.47 | 22.60 | 22.29 | 22.39 | 1,348,700 | +0.05(+0.21%) |
Jun 16, 2011 | 22.36 | 22.75 | 22.14 | 22.35 | 829,981 | -0.01(-0.03%) |
Jun 15, 2011 | 22.53 | 22.62 | 22.17 | 22.35 | 658,511 | -0.36(-1.59%) |
Jun 14, 2011 | 22.54 | 22.82 | 22.49 | 22.72 | 469,083 | +0.35(+1.58%) |
Jun 13, 2011 | 22.45 | 22.72 | 22.29 | 22.36 | 508,493 | -0.06(-0.26%) |
Jun 10, 2011 | 22.65 | 22.69 | 22.14 | 22.42 | 1,094,962 | -0.33(-1.44%) |
Jun 09, 2011 | 22.83 | 22.89 | 22.59 | 22.75 | 646,491 | -0.05(-0.20%) |
Jun 08, 2011 | 22.68 | 22.98 | 22.58 | 22.79 | 507,508 | +0.08(+0.35%) |
Jun 07, 2011 | 22.58 | 22.97 | 22.51 | 22.72 | 595,927 | +0.23(+1.02%) |
Jun 06, 2011 | 22.60 | 22.73 | 22.47 | 22.49 | 553,269 | -0.12(-0.52%) |