Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 27.50 | 27.85 | 26.03 | 26.62 | 171,993 | -0.73(-2.67%) |
Aug 30, 2011 | 28.19 | 28.29 | 27.02 | 27.35 | 303,442 | -1.04(-3.66%) |
Aug 29, 2011 | 27.99 | 28.44 | 27.18 | 28.39 | 176,918 | +0.98(+3.58%) |
Aug 26, 2011 | 25.74 | 27.55 | 25.71 | 27.41 | 146,227 | +1.39(+5.34%) |
Aug 25, 2011 | 26.74 | 26.99 | 25.89 | 26.02 | 224,950 | -0.57(-2.14%) |
Aug 24, 2011 | 26.35 | 26.96 | 25.74 | 26.59 | 212,141 | +0.25(+0.95%) |
Aug 23, 2011 | 24.48 | 26.49 | 24.29 | 26.34 | 262,115 | +1.95(+8.00%) |
Aug 22, 2011 | 24.67 | 25.32 | 23.71 | 24.39 | 272,293 | +0.46(+1.92%) |
Aug 19, 2011 | 23.85 | 25.66 | 23.80 | 23.93 | 278,209 | -0.43(-1.77%) |
Aug 18, 2011 | 25.18 | 25.31 | 23.79 | 24.36 | 275,924 | -2.04(-7.73%) |
Aug 17, 2011 | 26.63 | 27.04 | 25.85 | 26.40 | 243,247 | -0.11(-0.41%) |
Aug 16, 2011 | 27.07 | 27.25 | 25.65 | 26.51 | 185,225 | -0.90(-3.28%) |
Aug 15, 2011 | 26.60 | 27.42 | 26.20 | 27.41 | 175,859 | +1.08(+4.10%) |
Aug 12, 2011 | 27.57 | 27.57 | 25.80 | 26.33 | 193,821 | -0.90(-3.31%) |
Aug 11, 2011 | 25.60 | 27.68 | 25.00 | 27.23 | 410,630 | +1.80(+7.08%) |
Aug 10, 2011 | 24.19 | 26.62 | 24.04 | 25.43 | 490,263 | +0.36(+1.44%) |
Aug 09, 2011 | 24.81 | 25.29 | 22.80 | 25.07 | 613,493 | +1.82(+7.83%) |
Aug 08, 2011 | 23.78 | 24.72 | 23.06 | 23.25 | 534,236 | -1.70(-6.81%) |
Aug 05, 2011 | 26.26 | 26.49 | 24.26 | 24.95 | 475,355 | -0.67(-2.62%) |
Aug 04, 2011 | 27.70 | 27.95 | 25.60 | 25.62 | 382,497 | -2.52(-8.96%) |
Aug 03, 2011 | 27.43 | 28.28 | 26.61 | 28.14 | 447,226 | +1.08(+3.99%) |
Aug 02, 2011 | 28.92 | 29.41 | 26.83 | 27.06 | 453,490 | -2.12(-7.25%) |
Aug 01, 2011 | 30.83 | 31.46 | 28.69 | 29.18 | 380,317 | -1.04(-3.46%) |
Jul 29, 2011 | 30.66 | 31.60 | 29.93 | 30.22 | 276,014 | -0.82(-2.64%) |
Jul 28, 2011 | 30.86 | 31.48 | 30.40 | 31.04 | 267,276 | +0.29(+0.94%) |
Jul 27, 2011 | 32.38 | 32.40 | 30.51 | 30.75 | 402,023 | -1.59(-4.92%) |
Jul 26, 2011 | 32.00 | 33.24 | 31.43 | 32.34 | 659,524 | +2.26(+7.51%) |
Jul 25, 2011 | 30.02 | 30.73 | 29.95 | 30.08 | 173,760 | -0.55(-1.80%) |
Jul 22, 2011 | 30.34 | 30.80 | 29.97 | 30.63 | 219,068 | +0.46(+1.52%) |
Jul 21, 2011 | 30.00 | 30.41 | 29.78 | 30.17 | 281,956 | +0.28(+0.94%) |
Jul 20, 2011 | 29.62 | 29.96 | 28.78 | 29.89 | 219,328 | +0.48(+1.63%) |
Jul 19, 2011 | 28.86 | 29.64 | 27.92 | 29.41 | 165,559 | +0.89(+3.12%) |
Jul 18, 2011 | 29.30 | 29.37 | 27.87 | 28.52 | 310,553 | -1.02(-3.45%) |
Jul 15, 2011 | 29.22 | 29.79 | 28.65 | 29.54 | 294,547 | +0.64(+2.21%) |
Jul 14, 2011 | 29.38 | 30.19 | 28.41 | 28.90 | 339,525 | -0.51(-1.73%) |
Jul 13, 2011 | 28.43 | 30.00 | 27.85 | 29.41 | 279,982 | +1.31(+4.66%) |
Jul 12, 2011 | 29.86 | 29.86 | 28.01 | 28.10 | 335,760 | -1.92(-6.40%) |
Jul 11, 2011 | 31.39 | 31.46 | 29.40 | 30.02 | 373,639 | -1.88(-5.89%) |
Jul 08, 2011 | 32.28 | 32.63 | 31.30 | 31.90 | 195,847 | -1.04(-3.16%) |
Jul 07, 2011 | 32.50 | 33.26 | 32.24 | 32.94 | 195,168 | +0.69(+2.14%) |
Jul 06, 2011 | 31.86 | 32.61 | 31.40 | 32.25 | 254,587 | +0.57(+1.80%) |
Jul 05, 2011 | 30.81 | 32.00 | 30.81 | 31.68 | 240,351 | +0.96(+3.13%) |
Jul 01, 2011 | 30.56 | 30.88 | 29.80 | 30.72 | 174,112 | +0.26(+0.85%) |
Jun 30, 2011 | 29.85 | 31.07 | 29.68 | 30.46 | 187,610 | +0.83(+2.80%) |
Jun 29, 2011 | 29.98 | 30.16 | 29.43 | 29.63 | 150,463 | -0.12(-0.40%) |
Jun 28, 2011 | 30.21 | 30.75 | 29.60 | 29.75 | 306,886 | -0.37(-1.23%) |
Jun 27, 2011 | 29.80 | 30.44 | 29.24 | 30.12 | 193,678 | +0.51(+1.72%) |
Jun 24, 2011 | 30.09 | 30.44 | 29.35 | 29.61 | 317,997 | -0.34(-1.14%) |
Jun 23, 2011 | 29.25 | 30.06 | 28.54 | 29.95 | 225,965 | +0.09(+0.30%) |
Jun 22, 2011 | 28.07 | 32.45 | 27.71 | 29.86 | 845,851 | +1.93(+6.91%) |
Jun 21, 2011 | 27.30 | 28.34 | 26.96 | 27.93 | 491,245 | +0.83(+3.06%) |
Jun 20, 2011 | 27.40 | 27.70 | 26.85 | 27.10 | 305,801 | -0.33(-1.20%) |
Jun 17, 2011 | 29.52 | 30.05 | 27.26 | 27.43 | 522,181 | -1.87(-6.38%) |
Jun 16, 2011 | 30.05 | 30.37 | 28.58 | 29.30 | 112,010 | -0.76(-2.53%) |
Jun 15, 2011 | 30.86 | 31.08 | 29.90 | 30.06 | 157,355 | -1.18(-3.78%) |
Jun 14, 2011 | 30.14 | 31.71 | 30.11 | 31.24 | 200,487 | +1.47(+4.94%) |
Jun 13, 2011 | 30.53 | 30.74 | 29.51 | 29.77 | 118,118 | -0.60(-1.98%) |
Jun 10, 2011 | 30.56 | 31.10 | 29.70 | 30.37 | 110,495 | -0.63(-2.03%) |
Jun 09, 2011 | 30.91 | 31.62 | 30.39 | 31.00 | 128,202 | +0.19(+0.62%) |
Jun 08, 2011 | 31.23 | 31.46 | 30.28 | 30.81 | 183,693 | -0.47(-1.50%) |
Jun 07, 2011 | 30.82 | 31.85 | 30.40 | 31.28 | 140,778 | +0.58(+1.89%) |
Jun 06, 2011 | 31.90 | 31.90 | 30.51 | 30.70 | 271,093 | -1.20(-3.76%) |