Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.88 | 29.57 | 28.71 | 29.45 | 190,711 | +0.76(+2.65%) |
Aug 30, 2011 | 28.53 | 28.93 | 28.36 | 28.69 | 107,080 | -0.32(-1.10%) |
Aug 29, 2011 | 28.64 | 29.18 | 28.32 | 29.01 | 138,139 | +1.01(+3.61%) |
Aug 26, 2011 | 27.59 | 28.00 | 26.83 | 28.00 | 192,198 | +0.20(+0.72%) |
Aug 25, 2011 | 28.47 | 29.41 | 27.70 | 27.80 | 145,860 | -0.54(-1.91%) |
Aug 24, 2011 | 29.01 | 29.02 | 27.79 | 28.34 | 206,160 | -0.77(-2.65%) |
Aug 23, 2011 | 27.50 | 29.61 | 27.12 | 29.11 | 312,864 | +1.84(+6.75%) |
Aug 22, 2011 | 27.70 | 28.00 | 26.85 | 27.27 | 298,081 | +0.79(+2.98%) |
Aug 19, 2011 | 27.74 | 28.22 | 25.81 | 26.48 | 386,944 | -1.70(-6.03%) |
Aug 18, 2011 | 29.33 | 29.75 | 28.00 | 28.18 | 564,569 | -2.60(-8.45%) |
Aug 17, 2011 | 30.97 | 31.75 | 30.25 | 30.78 | 212,598 | -0.22(-0.71%) |
Aug 16, 2011 | 31.25 | 31.50 | 30.61 | 31.00 | 217,848 | -0.10(-0.32%) |
Aug 15, 2011 | 30.13 | 31.16 | 30.13 | 31.10 | 115,394 | +1.18(+3.94%) |
Aug 12, 2011 | 30.18 | 30.68 | 29.41 | 29.92 | 178,638 | +0.10(+0.34%) |
Aug 11, 2011 | 28.66 | 30.44 | 28.66 | 29.82 | 292,288 | +1.40(+4.93%) |
Aug 10, 2011 | 28.49 | 29.40 | 28.17 | 28.42 | 213,145 | -1.08(-3.66%) |
Aug 09, 2011 | 29.13 | 29.57 | 27.62 | 29.50 | 299,813 | +1.60(+5.73%) |
Aug 08, 2011 | 30.59 | 30.92 | 27.72 | 27.90 | 631,217 | -3.95(-12.40%) |
Aug 05, 2011 | 32.63 | 33.13 | 31.27 | 31.85 | 459,482 | -0.19(-0.59%) |
Aug 04, 2011 | 32.90 | 33.40 | 31.99 | 32.04 | 751,274 | -1.72(-5.09%) |
Aug 03, 2011 | 33.14 | 34.69 | 32.92 | 33.76 | 434,501 | +0.44(+1.32%) |
Aug 02, 2011 | 34.07 | 35.00 | 33.16 | 33.32 | 493,909 | -1.13(-3.28%) |
Aug 01, 2011 | 35.00 | 35.34 | 34.19 | 34.45 | 263,257 | -0.40(-1.15%) |
Jul 29, 2011 | 34.65 | 35.15 | 34.09 | 34.85 | 183,310 | -0.22(-0.63%) |
Jul 28, 2011 | 34.00 | 35.22 | 33.81 | 35.07 | 234,420 | +1.11(+3.27%) |
Jul 27, 2011 | 34.40 | 34.40 | 33.28 | 33.96 | 278,282 | -0.70(-2.02%) |
Jul 26, 2011 | 33.80 | 34.79 | 33.80 | 34.66 | 255,855 | +0.75(+2.21%) |
Jul 25, 2011 | 33.06 | 34.43 | 33.01 | 33.91 | 506,563 | -0.41(-1.19%) |
Jul 22, 2011 | 34.55 | 35.60 | 33.25 | 34.32 | 666,806 | +0.94(+2.82%) |
Jul 21, 2011 | 30.85 | 34.57 | 30.80 | 33.38 | 1,126,592 | +4.37(+15.06%) |
Jul 20, 2011 | 29.46 | 29.46 | 28.82 | 29.01 | 262,659 | -0.05(-0.17%) |
Jul 19, 2011 | 28.53 | 29.14 | 28.53 | 29.06 | 92,220 | +0.81(+2.87%) |
Jul 18, 2011 | 29.00 | 29.00 | 27.75 | 28.25 | 72,965 | -0.78(-2.69%) |
Jul 15, 2011 | 29.11 | 29.59 | 28.64 | 29.03 | 114,264 | +0.17(+0.59%) |
Jul 14, 2011 | 29.31 | 29.60 | 28.41 | 28.86 | 76,503 | -0.66(-2.24%) |
Jul 13, 2011 | 29.89 | 30.08 | 29.31 | 29.52 | 97,883 | -0.13(-0.44%) |
Jul 12, 2011 | 29.99 | 30.45 | 29.19 | 29.65 | 230,887 | -0.55(-1.82%) |
Jul 11, 2011 | 29.81 | 30.75 | 29.81 | 30.20 | 169,799 | +0.00(+0.00%) |
Jul 08, 2011 | 30.38 | 30.50 | 29.90 | 30.20 | 90,829 | -0.42(-1.37%) |
Jul 07, 2011 | 29.82 | 30.90 | 29.77 | 30.62 | 106,050 | +1.04(+3.52%) |
Jul 06, 2011 | 29.81 | 29.96 | 28.73 | 29.58 | 175,586 | -0.36(-1.20%) |
Jul 05, 2011 | 30.05 | 30.49 | 29.84 | 29.94 | 104,247 | -0.04(-0.13%) |
Jul 01, 2011 | 29.65 | 30.12 | 29.48 | 29.98 | 88,341 | +0.17(+0.57%) |
Jun 30, 2011 | 29.40 | 29.91 | 28.92 | 29.81 | 104,986 | +0.57(+1.95%) |
Jun 29, 2011 | 29.52 | 29.72 | 28.80 | 29.24 | 65,942 | -0.17(-0.58%) |
Jun 28, 2011 | 28.90 | 29.45 | 28.71 | 29.41 | 68,485 | +0.65(+2.26%) |
Jun 27, 2011 | 28.74 | 29.25 | 28.69 | 28.76 | 82,656 | +0.02(+0.07%) |
Jun 24, 2011 | 28.55 | 29.14 | 28.55 | 28.74 | 110,081 | +0.17(+0.60%) |
Jun 23, 2011 | 27.82 | 28.61 | 27.26 | 28.57 | 97,744 | +0.40(+1.42%) |
Jun 22, 2011 | 28.54 | 29.08 | 28.13 | 28.17 | 75,919 | -0.47(-1.64%) |
Jun 21, 2011 | 27.61 | 28.74 | 27.55 | 28.64 | 125,720 | +1.26(+4.60%) |
Jun 20, 2011 | 27.11 | 27.72 | 27.09 | 27.38 | 179,029 | -0.53(-1.90%) |
Jun 17, 2011 | 28.28 | 28.29 | 27.53 | 27.91 | 217,443 | -0.05(-0.18%) |
Jun 16, 2011 | 29.21 | 29.21 | 27.78 | 27.96 | 204,469 | -1.28(-4.38%) |
Jun 15, 2011 | 30.00 | 30.39 | 29.17 | 29.24 | 75,659 | -1.05(-3.47%) |
Jun 14, 2011 | 29.76 | 30.57 | 29.76 | 30.29 | 236,142 | +1.03(+3.52%) |
Jun 13, 2011 | 29.51 | 30.10 | 29.08 | 29.26 | 356,756 | -0.08(-0.27%) |
Jun 10, 2011 | 29.38 | 29.77 | 29.05 | 29.34 | 126,189 | -0.14(-0.47%) |
Jun 09, 2011 | 29.10 | 29.85 | 28.91 | 29.48 | 146,827 | +0.57(+1.97%) |
Jun 08, 2011 | 29.84 | 29.99 | 28.87 | 28.91 | 230,414 | -0.93(-3.12%) |
Jun 07, 2011 | 30.35 | 30.44 | 29.79 | 29.84 | 144,492 | -0.27(-0.90%) |
Jun 06, 2011 | 30.62 | 30.65 | 29.03 | 30.11 | 289,870 | -0.59(-1.92%) |