Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.90 | 24.24 | 23.60 | 24.24 | 239,787 | +0.48(+2.03%) |
Aug 30, 2011 | 23.81 | 23.90 | 23.30 | 23.76 | 234,155 | -0.24(-1.00%) |
Aug 29, 2011 | 23.35 | 24.02 | 23.35 | 24.00 | 124,293 | +0.97(+4.23%) |
Aug 26, 2011 | 23.00 | 23.30 | 22.43 | 23.03 | 223,084 | -0.14(-0.58%) |
Aug 25, 2011 | 23.87 | 23.88 | 22.59 | 23.16 | 166,844 | -0.54(-2.28%) |
Aug 24, 2011 | 23.18 | 23.76 | 23.15 | 23.70 | 154,236 | +0.47(+2.04%) |
Aug 23, 2011 | 22.13 | 23.25 | 21.86 | 23.23 | 216,711 | +1.18(+5.34%) |
Aug 22, 2011 | 22.75 | 22.85 | 21.82 | 22.05 | 137,032 | -0.16(-0.74%) |
Aug 19, 2011 | 22.56 | 23.16 | 21.98 | 22.22 | 352,033 | -0.74(-3.24%) |
Aug 18, 2011 | 23.64 | 23.68 | 22.61 | 22.96 | 272,197 | -1.42(-5.82%) |
Aug 17, 2011 | 24.46 | 24.91 | 24.13 | 24.38 | 136,958 | +0.01(+0.04%) |
Aug 16, 2011 | 24.14 | 24.55 | 23.81 | 24.37 | 169,320 | -0.03(-0.12%) |
Aug 15, 2011 | 24.35 | 24.61 | 24.01 | 24.40 | 74,298 | +0.31(+1.28%) |
Aug 12, 2011 | 23.93 | 24.23 | 23.37 | 24.09 | 145,114 | +0.36(+1.50%) |
Aug 11, 2011 | 22.67 | 24.15 | 22.44 | 23.73 | 206,627 | +1.14(+5.04%) |
Aug 10, 2011 | 23.70 | 23.94 | 22.53 | 22.59 | 221,135 | -1.75(-7.18%) |
Aug 09, 2011 | 24.50 | 24.41 | 21.68 | 24.34 | 649,539 | +1.94(+8.66%) |
Aug 08, 2011 | 24.50 | 25.14 | 22.39 | 22.40 | 381,607 | -2.74(-10.90%) |
Aug 05, 2011 | 25.65 | 25.73 | 24.51 | 25.14 | 390,122 | -0.28(-1.10%) |
Aug 04, 2011 | 26.62 | 26.79 | 25.41 | 25.42 | 213,435 | -1.51(-5.59%) |
Aug 03, 2011 | 27.23 | 27.23 | 26.17 | 26.93 | 450,360 | -0.26(-0.96%) |
Aug 02, 2011 | 27.36 | 28.15 | 27.15 | 27.19 | 428,747 | -0.35(-1.26%) |
Aug 01, 2011 | 29.21 | 29.21 | 27.43 | 27.53 | 740,912 | -1.40(-4.84%) |
Jul 29, 2011 | 28.25 | 29.33 | 27.97 | 28.93 | 565,771 | +0.46(+1.63%) |
Jul 28, 2011 | 30.80 | 30.80 | 27.94 | 28.47 | 575,677 | -2.36(-7.67%) |
Jul 27, 2011 | 31.14 | 31.18 | 30.51 | 30.83 | 209,866 | -0.41(-1.33%) |
Jul 26, 2011 | 31.67 | 31.76 | 31.11 | 31.25 | 104,955 | -0.39(-1.22%) |
Jul 25, 2011 | 31.92 | 31.95 | 31.61 | 31.64 | 52,054 | -0.66(-2.03%) |
Jul 22, 2011 | 32.00 | 32.32 | 32.00 | 32.29 | 65,711 | -0.08(-0.24%) |
Jul 21, 2011 | 32.04 | 32.47 | 31.93 | 32.37 | 90,618 | +0.42(+1.30%) |
Jul 20, 2011 | 32.32 | 32.32 | 31.69 | 31.95 | 185,076 | -0.27(-0.84%) |
Jul 19, 2011 | 31.83 | 32.24 | 31.83 | 32.22 | 76,292 | +0.54(+1.71%) |
Jul 18, 2011 | 31.89 | 31.89 | 31.39 | 31.68 | 84,949 | -0.28(-0.88%) |
Jul 15, 2011 | 32.25 | 32.46 | 31.73 | 31.96 | 132,596 | -0.22(-0.69%) |
Jul 14, 2011 | 32.49 | 32.68 | 32.01 | 32.19 | 120,471 | -0.16(-0.51%) |
Jul 13, 2011 | 32.25 | 32.81 | 32.16 | 32.35 | 98,317 | +0.34(+1.06%) |
Jul 12, 2011 | 31.94 | 32.29 | 31.83 | 32.01 | 149,880 | -0.03(-0.09%) |
Jul 11, 2011 | 32.45 | 32.78 | 31.92 | 32.04 | 216,377 | -0.77(-2.35%) |
Jul 08, 2011 | 32.70 | 32.96 | 32.49 | 32.81 | 150,444 | -0.28(-0.85%) |
Jul 07, 2011 | 33.10 | 33.32 | 32.81 | 33.09 | 113,353 | +0.28(+0.85%) |
Jul 06, 2011 | 32.60 | 33.01 | 32.60 | 32.81 | 132,558 | +0.10(+0.29%) |
Jul 05, 2011 | 32.64 | 32.81 | 32.58 | 32.72 | 100,070 | +0.10(+0.30%) |
Jul 01, 2011 | 32.11 | 32.77 | 31.95 | 32.62 | 141,564 | +0.59(+1.84%) |
Jun 30, 2011 | 31.87 | 32.21 | 31.82 | 32.03 | 159,764 | +0.19(+0.58%) |
Jun 29, 2011 | 32.26 | 32.26 | 31.81 | 31.85 | 222,563 | -0.33(-1.02%) |
Jun 28, 2011 | 31.87 | 32.25 | 31.75 | 32.17 | 134,374 | +0.30(+0.94%) |
Jun 27, 2011 | 31.39 | 32.01 | 31.30 | 31.87 | 171,571 | +0.54(+1.72%) |
Jun 24, 2011 | 32.03 | 32.07 | 31.12 | 31.33 | 304,723 | -0.68(-2.14%) |
Jun 23, 2011 | 31.96 | 32.29 | 31.63 | 32.02 | 173,733 | -0.29(-0.90%) |
Jun 22, 2011 | 32.15 | 32.53 | 32.08 | 32.31 | 190,452 | -0.06(-0.18%) |
Jun 21, 2011 | 32.46 | 32.56 | 32.13 | 32.37 | 211,029 | +0.12(+0.36%) |
Jun 20, 2011 | 32.21 | 32.32 | 32.15 | 32.25 | 135,439 | +0.74(+2.36%) |
Jun 17, 2011 | 31.64 | 31.97 | 31.38 | 31.51 | 249,877 | +0.02(+0.06%) |
Jun 16, 2011 | 31.05 | 31.84 | 30.93 | 31.49 | 194,125 | +0.51(+1.65%) |
Jun 15, 2011 | 31.00 | 31.50 | 30.81 | 30.98 | 159,047 | -0.50(-1.59%) |
Jun 14, 2011 | 31.06 | 31.54 | 31.06 | 31.48 | 152,838 | +0.64(+2.06%) |
Jun 13, 2011 | 31.05 | 31.17 | 30.77 | 30.84 | 152,509 | -0.18(-0.59%) |
Jun 10, 2011 | 31.38 | 31.44 | 30.57 | 31.03 | 269,338 | -0.55(-1.74%) |
Jun 09, 2011 | 31.70 | 32.02 | 31.53 | 31.58 | 180,106 | -0.08(-0.24%) |
Jun 08, 2011 | 31.52 | 31.96 | 31.41 | 31.65 | 134,661 | -0.02(-0.06%) |
Jun 07, 2011 | 31.37 | 32.13 | 31.21 | 31.67 | 191,289 | +0.41(+1.33%) |
Jun 06, 2011 | 31.36 | 31.38 | 31.05 | 31.26 | 173,188 | -0.19(-0.61%) |