Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.65 | 25.79 | 25.49 | 25.49 | 181,610 | -0.13(-0.51%) |
Aug 30, 2011 | 25.59 | 25.66 | 25.37 | 25.62 | 200,964 | +0.12(+0.47%) |
Aug 29, 2011 | 25.50 | 25.55 | 25.23 | 25.50 | 162,141 | +0.14(+0.55%) |
Aug 26, 2011 | 24.96 | 25.37 | 24.96 | 25.36 | 123,698 | +0.26(+1.04%) |
Aug 25, 2011 | 25.12 | 25.19 | 24.87 | 25.10 | 123,338 | +0.00(+0.00%) |
Aug 24, 2011 | 25.18 | 25.23 | 24.87 | 25.10 | 182,818 | -0.17(-0.67%) |
Aug 23, 2011 | 25.00 | 25.33 | 24.60 | 25.27 | 282,797 | +0.22(+0.88%) |
Aug 22, 2011 | 25.35 | 25.45 | 24.95 | 25.05 | 140,766 | +0.00(+0.00%) |
Aug 19, 2011 | 25.01 | 25.48 | 25.01 | 25.05 | 210,323 | -0.33(-1.30%) |
Aug 18, 2011 | 25.30 | 25.60 | 25.04 | 25.38 | 333,882 | -0.09(-0.35%) |
Aug 17, 2011 | 26.00 | 26.00 | 25.28 | 25.47 | 734,633 | -0.86(-3.27%) |
Aug 16, 2011 | 25.95 | 26.44 | 25.95 | 26.33 | 374,590 | +0.26(+1.00%) |
Aug 15, 2011 | 26.30 | 26.37 | 25.76 | 26.07 | 344,214 | -0.15(-0.57%) |
Aug 12, 2011 | 26.00 | 26.69 | 25.94 | 26.22 | 271,205 | +0.42(+1.63%) |
Aug 11, 2011 | 24.89 | 25.80 | 24.85 | 25.80 | 293,056 | +0.75(+2.99%) |
Aug 10, 2011 | 24.88 | 25.07 | 24.54 | 25.05 | 384,708 | +0.46(+1.87%) |
Aug 09, 2011 | 24.22 | 25.03 | 24.22 | 24.59 | 445,988 | +0.50(+2.08%) |
Aug 08, 2011 | 23.06 | 24.25 | 23.06 | 24.09 | 575,136 | -0.72(-2.90%) |
Aug 05, 2011 | 25.30 | 25.50 | 20.64 | 24.81 | 1,223,305 | -0.64(-2.51%) |
Aug 04, 2011 | 25.35 | 25.59 | 25.30 | 25.45 | 305,707 | -0.27(-1.05%) |
Aug 03, 2011 | 25.40 | 25.72 | 25.06 | 25.72 | 248,013 | +0.22(+0.86%) |
Aug 02, 2011 | 25.41 | 25.71 | 25.29 | 25.50 | 214,082 | +0.26(+1.03%) |
Jul 29, 2011 | 25.25 | 25.28 | 24.95 | 25.24 | 193,935 | -0.14(-0.55%) |
Jul 28, 2011 | 24.94 | 25.49 | 24.94 | 25.38 | 192,126 | +0.33(+1.32%) |
Jul 27, 2011 | 25.15 | 25.15 | 24.84 | 25.05 | 182,616 | -0.16(-0.63%) |
Jul 26, 2011 | 25.65 | 25.68 | 25.20 | 25.21 | 194,835 | -0.48(-1.87%) |
Jul 25, 2011 | 25.42 | 25.83 | 25.38 | 25.69 | 138,093 | +0.27(+1.06%) |
Jul 22, 2011 | 25.16 | 25.48 | 25.30 | 25.42 | 155,235 | +0.25(+0.99%) |
Jul 21, 2011 | 25.44 | 25.44 | 25.11 | 25.17 | 228,568 | -0.30(-1.18%) |
Jul 20, 2011 | 25.57 | 25.66 | 25.41 | 25.47 | 210,195 | -0.13(-0.51%) |
Jul 19, 2011 | 25.84 | 25.87 | 25.58 | 25.60 | 201,583 | -0.29(-1.12%) |
Jul 18, 2011 | 25.46 | 25.89 | 25.46 | 25.89 | 150,386 | +0.43(+1.69%) |
Jul 15, 2011 | 25.20 | 25.50 | 25.15 | 25.46 | 80,007 | +0.23(+0.91%) |
Jul 14, 2011 | 25.13 | 25.36 | 25.13 | 25.23 | 84,606 | -0.12(-0.47%) |
Jul 13, 2011 | 25.14 | 25.38 | 25.10 | 25.35 | 109,752 | +0.34(+1.36%) |
Jul 12, 2011 | 25.04 | 25.08 | 24.70 | 25.01 | 125,332 | -0.07(-0.28%) |
Jul 11, 2011 | 25.36 | 25.39 | 24.88 | 25.08 | 109,769 | -0.49(-1.92%) |
Jul 08, 2011 | 25.57 | 25.60 | 25.43 | 25.57 | 59,470 | -0.01(-0.04%) |
Jul 07, 2011 | 25.47 | 25.64 | 25.36 | 25.58 | 220,841 | +0.29(+1.15%) |
Jul 06, 2011 | 25.44 | 25.69 | 25.22 | 25.29 | 111,275 | -0.17(-0.67%) |
Jul 05, 2011 | 25.35 | 25.58 | 25.35 | 25.46 | 101,453 | +0.09(+0.35%) |
Jul 04, 2011 | 25.42 | 25.53 | 25.27 | 25.37 | 83,077 | -0.02(-0.08%) |
Jun 30, 2011 | 25.16 | 25.49 | 25.01 | 25.39 | 165,859 | +0.23(+0.91%) |
Jun 29, 2011 | 24.95 | 25.21 | 24.88 | 25.16 | 97,412 | +0.17(+0.68%) |
Jun 28, 2011 | 24.56 | 25.00 | 24.55 | 24.99 | 139,689 | +0.44(+1.79%) |
Jun 27, 2011 | 24.75 | 24.77 | 24.40 | 24.55 | 133,173 | -0.22(-0.89%) |
Jun 24, 2011 | 24.87 | 25.00 | 24.60 | 24.77 | 87,277 | +0.06(+0.24%) |
Jun 23, 2011 | 25.04 | 25.04 | 24.55 | 24.71 | 115,934 | -0.33(-1.32%) |
Jun 22, 2011 | 24.35 | 25.17 | 24.30 | 25.04 | 205,863 | +0.54(+2.20%) |
Jun 21, 2011 | 24.50 | 24.62 | 24.37 | 24.50 | 209,816 | +0.02(+0.08%) |
Jun 20, 2011 | 24.09 | 24.62 | 24.46 | 24.48 | 139,772 | +0.47(+1.96%) |
Jun 17, 2011 | 23.80 | 24.33 | 23.80 | 24.01 | 309,540 | +0.09(+0.38%) |
Jun 16, 2011 | 24.29 | 24.29 | 23.85 | 23.92 | 168,610 | -0.32(-1.32%) |
Jun 15, 2011 | 24.40 | 24.59 | 23.84 | 24.24 | 384,642 | -0.25(-1.02%) |
Jun 14, 2011 | 24.02 | 24.61 | 24.01 | 24.49 | 272,439 | +0.46(+1.91%) |
Jun 13, 2011 | 24.40 | 24.42 | 24.03 | 24.03 | 252,096 | -0.43(-1.76%) |
Jun 10, 2011 | 24.53 | 24.60 | 24.31 | 24.46 | 153,417 | -0.09(-0.37%) |
Jun 09, 2011 | 24.47 | 24.64 | 24.41 | 24.55 | 180,178 | +0.04(+0.16%) |
Jun 08, 2011 | 24.53 | 24.65 | 24.28 | 24.51 | 191,668 | -0.04(-0.16%) |
Jun 07, 2011 | 24.57 | 24.64 | 24.38 | 24.55 | 251,058 | -0.07(-0.28%) |
Jun 06, 2011 | 24.65 | 24.68 | 24.48 | 24.62 | 93,871 | -0.01(-0.04%) |