Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 29.89 | 30.48 | 29.30 | 29.70 | 113,966 | +0.14(+0.46%) |
Aug 30, 2011 | 28.93 | 29.84 | 28.38 | 29.57 | 95,433 | +0.45(+1.56%) |
Aug 29, 2011 | 27.77 | 29.14 | 27.71 | 29.11 | 159,422 | +1.84(+6.73%) |
Aug 26, 2011 | 25.84 | 27.38 | 25.57 | 27.27 | 80,613 | +1.09(+4.16%) |
Aug 25, 2011 | 27.63 | 27.72 | 26.10 | 26.18 | 95,768 | -1.21(-4.42%) |
Aug 24, 2011 | 26.48 | 27.46 | 26.14 | 27.39 | 67,781 | +0.82(+3.10%) |
Aug 23, 2011 | 25.27 | 26.63 | 24.61 | 26.57 | 145,507 | +1.48(+5.88%) |
Aug 22, 2011 | 25.71 | 25.71 | 24.34 | 25.09 | 281,163 | +0.16(+0.65%) |
Aug 19, 2011 | 24.44 | 26.54 | 24.38 | 24.93 | 288,423 | -0.05(-0.21%) |
Aug 18, 2011 | 26.53 | 26.72 | 24.81 | 24.98 | 213,903 | -2.45(-8.92%) |
Aug 17, 2011 | 27.75 | 28.06 | 27.21 | 27.43 | 163,225 | -0.22(-0.81%) |
Aug 16, 2011 | 27.84 | 27.92 | 27.20 | 27.65 | 222,152 | -0.27(-0.98%) |
Aug 15, 2011 | 27.38 | 27.93 | 27.10 | 27.93 | 107,572 | +0.76(+2.81%) |
Aug 12, 2011 | 26.91 | 27.29 | 26.22 | 27.16 | 87,222 | +0.52(+1.97%) |
Aug 11, 2011 | 25.23 | 26.93 | 25.15 | 26.64 | 146,552 | +1.54(+6.16%) |
Aug 10, 2011 | 26.04 | 26.54 | 24.98 | 25.09 | 156,015 | -1.86(-6.91%) |
Aug 09, 2011 | 25.94 | 27.63 | 24.20 | 26.96 | 238,370 | +2.20(+8.87%) |
Aug 08, 2011 | 26.60 | 27.63 | 24.75 | 24.76 | 208,104 | -2.89(-10.46%) |
Aug 05, 2011 | 28.26 | 28.76 | 26.68 | 27.65 | 166,928 | -0.22(-0.80%) |
Aug 04, 2011 | 29.63 | 30.10 | 27.87 | 27.87 | 173,260 | -2.18(-7.25%) |
Aug 03, 2011 | 30.36 | 30.42 | 29.00 | 30.05 | 318,554 | -0.27(-0.88%) |
Aug 02, 2011 | 31.81 | 32.23 | 30.32 | 30.32 | 166,318 | -1.69(-5.28%) |
Aug 01, 2011 | 32.74 | 32.81 | 31.74 | 32.01 | 229,090 | -0.19(-0.59%) |
Jul 29, 2011 | 31.80 | 32.59 | 31.42 | 32.20 | 80,583 | -0.14(-0.42%) |
Jul 28, 2011 | 32.16 | 33.20 | 31.88 | 32.34 | 151,644 | +0.34(+1.07%) |
Jul 27, 2011 | 32.29 | 32.94 | 31.76 | 31.99 | 226,013 | -0.50(-1.53%) |
Jul 26, 2011 | 32.23 | 33.03 | 32.07 | 32.49 | 229,570 | +0.34(+1.07%) |
Jul 25, 2011 | 31.07 | 32.61 | 31.02 | 32.15 | 319,262 | -0.75(-2.27%) |
Jul 22, 2011 | 33.67 | 33.87 | 32.81 | 32.90 | 201,005 | -0.89(-2.64%) |
Jul 21, 2011 | 32.74 | 33.93 | 32.74 | 33.79 | 133,546 | +1.18(+3.63%) |
Jul 20, 2011 | 32.82 | 32.82 | 31.98 | 32.60 | 97,757 | -0.21(-0.65%) |
Jul 19, 2011 | 32.73 | 32.89 | 32.11 | 32.82 | 119,969 | +0.41(+1.27%) |
Jul 18, 2011 | 33.06 | 33.06 | 32.26 | 32.41 | 80,308 | -0.76(-2.30%) |
Jul 15, 2011 | 32.44 | 33.24 | 32.39 | 33.17 | 106,806 | +0.86(+2.66%) |
Jul 14, 2011 | 33.10 | 33.38 | 32.16 | 32.31 | 54,337 | -0.76(-2.28%) |
Jul 13, 2011 | 32.59 | 33.56 | 32.37 | 33.07 | 51,364 | +0.67(+2.07%) |
Jul 12, 2011 | 32.52 | 32.96 | 32.21 | 32.40 | 70,034 | -0.26(-0.79%) |
Jul 11, 2011 | 32.87 | 33.16 | 32.59 | 32.66 | 64,668 | -0.79(-2.36%) |
Jul 08, 2011 | 32.97 | 33.52 | 32.97 | 33.44 | 48,711 | -0.13(-0.38%) |
Jul 07, 2011 | 33.68 | 33.83 | 33.38 | 33.57 | 104,317 | +0.19(+0.57%) |
Jul 06, 2011 | 32.66 | 33.44 | 32.55 | 33.38 | 66,364 | +0.58(+1.78%) |
Jul 05, 2011 | 32.07 | 33.05 | 32.07 | 32.80 | 81,273 | +0.42(+1.30%) |
Jul 01, 2011 | 31.84 | 32.47 | 31.48 | 32.38 | 131,159 | +0.64(+2.03%) |
Jun 30, 2011 | 30.90 | 31.89 | 30.90 | 31.74 | 83,239 | +0.88(+2.87%) |
Jun 29, 2011 | 31.01 | 31.11 | 30.51 | 30.85 | 55,893 | +0.01(+0.03%) |
Jun 28, 2011 | 30.34 | 31.02 | 30.20 | 30.84 | 128,571 | +0.64(+2.10%) |
Jun 27, 2011 | 30.11 | 30.43 | 29.86 | 30.21 | 129,756 | -0.06(-0.20%) |
Jun 24, 2011 | 30.30 | 30.85 | 29.78 | 30.27 | 132,716 | -0.01(-0.03%) |
Jun 23, 2011 | 29.96 | 30.37 | 29.40 | 30.28 | 133,828 | -0.25(-0.82%) |
Jun 22, 2011 | 30.85 | 31.07 | 30.51 | 30.53 | 96,768 | -0.55(-1.77%) |
Jun 21, 2011 | 30.57 | 31.12 | 30.39 | 31.08 | 327,830 | +0.73(+2.40%) |
Jun 20, 2011 | 30.30 | 30.55 | 29.68 | 30.35 | 49,710 | +0.57(+1.93%) |
Jun 17, 2011 | 29.63 | 30.04 | 29.61 | 29.77 | 114,320 | +0.37(+1.26%) |
Jun 16, 2011 | 29.69 | 30.00 | 28.96 | 29.40 | 82,646 | -0.27(-0.90%) |
Jun 15, 2011 | 29.53 | 30.39 | 29.53 | 29.67 | 138,210 | -0.35(-1.17%) |
Jun 14, 2011 | 29.60 | 30.23 | 29.17 | 30.02 | 74,171 | +0.84(+2.88%) |
Jun 13, 2011 | 29.73 | 29.74 | 29.05 | 29.18 | 93,862 | -0.36(-1.22%) |
Jun 10, 2011 | 29.44 | 29.89 | 29.24 | 29.54 | 110,754 | -0.15(-0.52%) |
Jun 09, 2011 | 29.53 | 29.94 | 29.28 | 29.69 | 49,664 | +0.35(+1.20%) |
Jun 08, 2011 | 29.62 | 29.72 | 29.25 | 29.34 | 85,255 | -0.44(-1.47%) |
Jun 07, 2011 | 29.93 | 30.20 | 29.56 | 29.78 | 68,525 | +0.14(+0.46%) |
Jun 06, 2011 | 30.11 | 30.25 | 29.54 | 29.64 | 76,268 | -0.61(-2.01%) |