Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.80 | 26.20 | 25.60 | 25.88 | 1,056,427 | +0.14(+0.54%) |
Aug 30, 2011 | 25.59 | 25.90 | 25.45 | 25.74 | 774,353 | -0.08(-0.31%) |
Aug 29, 2011 | 25.29 | 25.86 | 25.29 | 25.82 | 633,830 | +0.74(+2.95%) |
Aug 26, 2011 | 24.50 | 25.17 | 24.26 | 25.08 | 1,081,538 | +0.40(+1.62%) |
Aug 25, 2011 | 25.56 | 25.56 | 24.57 | 24.68 | 1,527,438 | -0.79(-3.10%) |
Aug 24, 2011 | 25.39 | 25.73 | 25.04 | 25.47 | 1,697,883 | -0.06(-0.24%) |
Aug 23, 2011 | 23.78 | 25.54 | 23.64 | 25.53 | 2,783,270 | +1.84(+7.77%) |
Aug 22, 2011 | 23.83 | 23.98 | 23.59 | 23.69 | 1,460,112 | +0.30(+1.28%) |
Aug 19, 2011 | 23.43 | 24.11 | 23.34 | 23.39 | 2,100,866 | -0.33(-1.39%) |
Aug 18, 2011 | 23.39 | 24.48 | 22.50 | 23.72 | 5,129,234 | +0.28(+1.19%) |
Aug 17, 2011 | 22.69 | 23.51 | 22.66 | 23.44 | 2,509,399 | +0.86(+3.81%) |
Aug 16, 2011 | 22.52 | 22.72 | 22.23 | 22.58 | 842,126 | -0.12(-0.53%) |
Aug 15, 2011 | 22.52 | 23.07 | 22.38 | 22.70 | 1,014,200 | +0.35(+1.57%) |
Aug 12, 2011 | 22.36 | 22.53 | 22.00 | 22.35 | 916,381 | +0.17(+0.77%) |
Aug 11, 2011 | 21.65 | 22.36 | 21.64 | 22.18 | 1,510,171 | +0.69(+3.21%) |
Aug 10, 2011 | 22.12 | 22.27 | 21.48 | 21.49 | 1,502,140 | -1.05(-4.66%) |
Aug 09, 2011 | 22.23 | 22.56 | 21.37 | 22.54 | 1,478,477 | +0.96(+4.45%) |
Aug 08, 2011 | 21.99 | 22.36 | 21.44 | 21.58 | 1,973,534 | -0.96(-4.26%) |
Aug 05, 2011 | 22.94 | 22.95 | 22.11 | 22.54 | 1,931,950 | -0.07(-0.29%) |
Aug 04, 2011 | 23.38 | 23.40 | 22.60 | 22.61 | 1,032,437 | -1.00(-4.26%) |
Aug 03, 2011 | 23.49 | 23.67 | 23.15 | 23.61 | 833,797 | +0.19(+0.81%) |
Aug 02, 2011 | 23.52 | 23.85 | 23.33 | 23.42 | 905,388 | -0.21(-0.89%) |
Aug 01, 2011 | 24.22 | 24.26 | 23.45 | 23.63 | 742,395 | -0.34(-1.42%) |
Jul 29, 2011 | 23.75 | 24.18 | 23.51 | 23.97 | 676,402 | +0.04(+0.17%) |
Jul 28, 2011 | 24.05 | 24.27 | 23.90 | 23.93 | 466,265 | -0.16(-0.66%) |
Jul 27, 2011 | 24.59 | 24.59 | 24.06 | 24.09 | 642,668 | -0.67(-2.71%) |
Jul 26, 2011 | 24.67 | 24.91 | 24.42 | 24.76 | 634,944 | +0.09(+0.36%) |
Jul 25, 2011 | 24.63 | 24.95 | 24.60 | 24.67 | 506,128 | -0.22(-0.88%) |
Jul 22, 2011 | 24.85 | 24.99 | 24.71 | 24.89 | 727,372 | +0.20(+0.81%) |
Jul 21, 2011 | 24.46 | 24.75 | 24.26 | 24.69 | 859,445 | +0.35(+1.44%) |
Jul 20, 2011 | 24.70 | 24.70 | 24.30 | 24.34 | 479,048 | -0.35(-1.42%) |
Jul 19, 2011 | 24.37 | 24.78 | 24.33 | 24.69 | 628,277 | +0.54(+2.24%) |
Jul 18, 2011 | 24.42 | 24.42 | 24.05 | 24.15 | 565,733 | -0.41(-1.67%) |
Jul 15, 2011 | 24.71 | 24.71 | 24.31 | 24.56 | 639,729 | -0.06(-0.24%) |
Jul 14, 2011 | 25.24 | 25.41 | 24.51 | 24.62 | 828,301 | -0.56(-2.22%) |
Jul 13, 2011 | 25.44 | 25.67 | 25.17 | 25.18 | 629,322 | -0.17(-0.67%) |
Jul 12, 2011 | 25.49 | 25.70 | 25.19 | 25.35 | 740,449 | -0.18(-0.71%) |
Jul 11, 2011 | 25.75 | 25.92 | 25.48 | 25.53 | 660,140 | -0.50(-1.92%) |
Jul 08, 2011 | 25.87 | 26.10 | 25.78 | 26.03 | 578,697 | -0.15(-0.57%) |
Jul 07, 2011 | 25.95 | 26.29 | 25.89 | 26.18 | 806,105 | +0.31(+1.20%) |
Jul 06, 2011 | 25.80 | 26.14 | 25.79 | 25.87 | 787,858 | -0.03(-0.12%) |
Jul 05, 2011 | 25.91 | 26.00 | 25.71 | 25.90 | 525,197 | -0.03(-0.12%) |
Jul 01, 2011 | 25.78 | 26.03 | 25.64 | 25.93 | 755,400 | +0.22(+0.86%) |
Jun 30, 2011 | 26.12 | 26.12 | 25.60 | 25.71 | 802,793 | +0.02(+0.08%) |
Jun 29, 2011 | 25.64 | 25.73 | 25.43 | 25.69 | 669,605 | +0.08(+0.31%) |
Jun 28, 2011 | 25.47 | 25.68 | 25.38 | 25.61 | 526,583 | +0.19(+0.75%) |
Jun 27, 2011 | 25.26 | 25.60 | 25.26 | 25.42 | 728,108 | +0.07(+0.28%) |
Jun 24, 2011 | 25.58 | 25.63 | 25.30 | 25.35 | 960,105 | -0.23(-0.90%) |
Jun 23, 2011 | 25.26 | 25.67 | 25.13 | 25.58 | 785,294 | +0.04(+0.16%) |
Jun 22, 2011 | 25.37 | 25.82 | 25.37 | 25.54 | 749,325 | +0.05(+0.20%) |
Jun 21, 2011 | 25.15 | 25.60 | 25.15 | 25.49 | 611,101 | +0.40(+1.59%) |
Jun 20, 2011 | 25.07 | 25.19 | 24.82 | 25.09 | 809,374 | +0.16(+0.64%) |
Jun 17, 2011 | 25.07 | 25.10 | 24.92 | 24.93 | 1,527,115 | +0.02(+0.08%) |
Jun 16, 2011 | 24.93 | 25.10 | 24.72 | 24.91 | 942,169 | -0.16(-0.64%) |
Jun 15, 2011 | 25.09 | 25.34 | 25.02 | 25.07 | 932,661 | -0.25(-0.99%) |
Jun 14, 2011 | 25.33 | 25.48 | 25.26 | 25.32 | 871,870 | +0.16(+0.64%) |
Jun 13, 2011 | 25.36 | 25.36 | 25.13 | 25.16 | 954,067 | -0.12(-0.47%) |
Jun 10, 2011 | 25.64 | 25.80 | 25.27 | 25.28 | 1,613,641 | -0.48(-1.86%) |
Jun 09, 2011 | 25.92 | 26.08 | 25.73 | 25.76 | 1,265,677 | -0.07(-0.27%) |
Jun 08, 2011 | 26.22 | 26.32 | 25.75 | 25.83 | 1,601,055 | -0.42(-1.60%) |
Jun 07, 2011 | 26.55 | 26.58 | 26.24 | 26.25 | 1,059,653 | -0.12(-0.46%) |
Jun 06, 2011 | 26.57 | 26.60 | 26.34 | 26.37 | 781,391 | -0.09(-0.34%) |