Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.54 | 24.81 | 23.73 | 24.00 | 265,942 | -0.34(-1.40%) |
Aug 30, 2011 | 23.51 | 24.47 | 22.97 | 24.34 | 245,833 | +0.79(+3.35%) |
Aug 29, 2011 | 22.86 | 23.61 | 22.41 | 23.55 | 119,402 | +1.00(+4.43%) |
Aug 26, 2011 | 21.57 | 22.62 | 21.04 | 22.55 | 212,340 | +0.81(+3.73%) |
Aug 25, 2011 | 22.49 | 22.95 | 21.57 | 21.74 | 79,685 | -0.51(-2.29%) |
Aug 24, 2011 | 21.88 | 22.40 | 21.73 | 22.25 | 96,557 | +0.36(+1.64%) |
Aug 23, 2011 | 20.77 | 22.00 | 20.70 | 21.89 | 87,334 | +1.22(+5.90%) |
Aug 22, 2011 | 20.89 | 21.01 | 19.89 | 20.67 | 242,467 | +0.30(+1.47%) |
Aug 19, 2011 | 20.33 | 21.40 | 20.24 | 20.37 | 195,153 | -0.45(-2.16%) |
Aug 18, 2011 | 21.96 | 21.96 | 20.62 | 20.82 | 128,891 | -1.84(-8.12%) |
Aug 17, 2011 | 22.86 | 23.01 | 22.30 | 22.66 | 136,106 | -0.16(-0.70%) |
Aug 16, 2011 | 22.95 | 23.06 | 22.03 | 22.82 | 167,123 | -0.40(-1.72%) |
Aug 15, 2011 | 22.60 | 23.32 | 22.14 | 23.22 | 173,808 | +0.70(+3.11%) |
Aug 12, 2011 | 22.73 | 22.87 | 21.77 | 22.52 | 255,833 | -0.10(-0.44%) |
Aug 11, 2011 | 23.21 | 24.02 | 22.42 | 22.62 | 451,249 | -0.45(-1.95%) |
Aug 10, 2011 | 22.79 | 24.50 | 22.32 | 23.07 | 509,399 | -0.17(-0.73%) |
Aug 09, 2011 | 22.82 | 23.36 | 20.11 | 23.24 | 796,311 | +1.24(+5.64%) |
Aug 08, 2011 | 25.05 | 25.69 | 21.60 | 22.00 | 515,150 | -3.84(-14.86%) |
Aug 05, 2011 | 27.41 | 27.71 | 25.24 | 25.84 | 462,241 | -1.30(-4.79%) |
Aug 04, 2011 | 28.12 | 28.28 | 27.02 | 27.14 | 220,625 | -1.13(-4.00%) |
Aug 03, 2011 | 26.51 | 28.58 | 26.51 | 28.27 | 373,406 | +0.78(+2.84%) |
Aug 02, 2011 | 25.10 | 28.09 | 25.10 | 27.49 | 725,135 | +3.05(+12.50%) |
Aug 01, 2011 | 24.57 | 25.04 | 23.75 | 24.43 | 136,323 | +0.25(+1.05%) |
Jul 29, 2011 | 24.01 | 24.84 | 23.25 | 24.18 | 154,782 | -0.25(-1.02%) |
Jul 28, 2011 | 24.68 | 25.10 | 24.39 | 24.43 | 99,859 | -0.28(-1.13%) |
Jul 27, 2011 | 25.35 | 25.39 | 24.62 | 24.71 | 120,461 | -0.72(-2.83%) |
Jul 26, 2011 | 25.77 | 25.82 | 25.41 | 25.43 | 77,455 | -0.33(-1.28%) |
Jul 25, 2011 | 25.43 | 26.10 | 25.16 | 25.76 | 108,486 | +0.04(+0.16%) |
Jul 22, 2011 | 25.86 | 26.00 | 25.50 | 25.72 | 115,697 | +0.06(+0.23%) |
Jul 21, 2011 | 26.00 | 26.17 | 25.42 | 25.66 | 112,474 | -0.24(-0.93%) |
Jul 20, 2011 | 25.51 | 26.18 | 24.89 | 25.90 | 113,749 | +0.38(+1.49%) |
Jul 19, 2011 | 25.00 | 25.79 | 24.75 | 25.52 | 185,279 | +0.77(+3.11%) |
Jul 18, 2011 | 25.20 | 25.20 | 24.62 | 24.75 | 238,205 | -0.53(-2.10%) |
Jul 15, 2011 | 25.08 | 25.58 | 24.63 | 25.28 | 99,446 | +0.38(+1.53%) |
Jul 14, 2011 | 25.82 | 25.82 | 24.72 | 24.90 | 345,960 | -0.90(-3.49%) |
Jul 13, 2011 | 25.30 | 26.45 | 25.11 | 25.80 | 353,786 | +0.72(+2.87%) |
Jul 12, 2011 | 24.47 | 25.30 | 24.23 | 25.08 | 221,626 | +0.41(+1.66%) |
Jul 11, 2011 | 24.81 | 25.00 | 24.39 | 24.67 | 67,640 | -0.35(-1.40%) |
Jul 08, 2011 | 24.29 | 25.08 | 23.96 | 25.02 | 114,351 | +0.29(+1.17%) |
Jul 07, 2011 | 24.86 | 25.42 | 24.64 | 24.73 | 186,370 | -0.02(-0.08%) |
Jul 06, 2011 | 23.63 | 24.79 | 23.28 | 24.75 | 276,249 | +1.12(+4.74%) |
Jul 05, 2011 | 23.20 | 23.73 | 22.80 | 23.63 | 189,688 | +0.45(+1.94%) |
Jul 01, 2011 | 23.51 | 23.53 | 21.81 | 23.18 | 301,514 | -0.43(-1.82%) |
Jun 30, 2011 | 23.61 | 23.84 | 22.88 | 23.61 | 177,588 | +0.29(+1.24%) |
Jun 29, 2011 | 23.62 | 23.75 | 23.06 | 23.32 | 149,137 | -0.23(-0.98%) |
Jun 28, 2011 | 23.02 | 23.55 | 22.93 | 23.55 | 154,300 | +0.70(+3.06%) |
Jun 27, 2011 | 23.14 | 23.48 | 22.76 | 22.85 | 213,352 | -0.21(-0.91%) |
Jun 24, 2011 | 23.15 | 23.48 | 22.37 | 23.06 | 822,478 | +0.04(+0.17%) |
Jun 23, 2011 | 22.34 | 23.21 | 21.95 | 23.02 | 219,500 | +0.39(+1.72%) |
Jun 22, 2011 | 22.74 | 23.04 | 22.46 | 22.63 | 100,854 | -0.18(-0.79%) |
Jun 21, 2011 | 22.76 | 23.15 | 22.60 | 22.81 | 230,867 | +0.22(+0.97%) |
Jun 20, 2011 | 22.39 | 22.59 | 21.80 | 22.59 | 232,955 | +0.79(+3.62%) |
Jun 17, 2011 | 21.09 | 22.20 | 20.06 | 21.80 | 245,570 | +0.82(+3.91%) |
Jun 16, 2011 | 21.20 | 21.42 | 20.29 | 20.98 | 154,278 | -0.26(-1.22%) |
Jun 15, 2011 | 20.83 | 21.35 | 20.83 | 21.24 | 113,106 | +0.10(+0.47%) |
Jun 14, 2011 | 21.00 | 21.18 | 20.77 | 21.14 | 136,496 | +0.42(+2.03%) |
Jun 13, 2011 | 20.99 | 21.20 | 20.15 | 20.72 | 159,325 | -0.18(-0.86%) |
Jun 10, 2011 | 21.60 | 21.89 | 20.55 | 20.90 | 88,009 | -0.83(-3.82%) |
Jun 09, 2011 | 20.88 | 21.98 | 20.82 | 21.73 | 100,590 | +0.91(+4.37%) |
Jun 08, 2011 | 21.09 | 21.50 | 20.82 | 20.82 | 123,192 | -0.37(-1.75%) |
Jun 07, 2011 | 21.20 | 21.62 | 20.89 | 21.19 | 121,881 | +0.00(+0.00%) |
Jun 06, 2011 | 21.93 | 21.94 | 21.12 | 21.19 | 201,322 | -0.22(-1.03%) |