Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.89 | 25.00 | 24.33 | 24.48 | 323,473 | -0.24(-0.98%) |
Aug 30, 2011 | 24.51 | 24.91 | 24.40 | 24.73 | 66,455 | +0.03(+0.13%) |
Aug 29, 2011 | 24.09 | 24.70 | 23.71 | 24.70 | 53,289 | +0.91(+3.82%) |
Aug 26, 2011 | 24.11 | 24.18 | 23.51 | 23.79 | 86,771 | -0.41(-1.69%) |
Aug 25, 2011 | 24.48 | 24.71 | 24.04 | 24.20 | 59,197 | -0.28(-1.15%) |
Aug 24, 2011 | 23.69 | 24.57 | 23.69 | 24.48 | 66,874 | +0.73(+3.07%) |
Aug 23, 2011 | 23.76 | 23.81 | 23.55 | 23.75 | 203,112 | +0.11(+0.46%) |
Aug 22, 2011 | 24.67 | 24.79 | 23.34 | 23.64 | 177,736 | -0.31(-1.28%) |
Aug 19, 2011 | 24.32 | 24.61 | 23.73 | 23.95 | 147,196 | -0.67(-2.70%) |
Aug 18, 2011 | 25.06 | 25.06 | 24.08 | 24.61 | 126,913 | -0.76(-3.00%) |
Aug 17, 2011 | 24.95 | 25.37 | 24.61 | 25.37 | 79,693 | +0.51(+2.06%) |
Aug 16, 2011 | 24.87 | 25.03 | 24.59 | 24.86 | 271,389 | -0.26(-1.02%) |
Aug 15, 2011 | 24.91 | 25.17 | 24.89 | 25.12 | 95,670 | +0.47(+1.92%) |
Aug 12, 2011 | 24.51 | 25.03 | 24.38 | 24.64 | 268,268 | +0.38(+1.55%) |
Aug 11, 2011 | 23.94 | 24.51 | 23.38 | 24.27 | 396,743 | +0.42(+1.77%) |
Aug 10, 2011 | 25.20 | 25.20 | 23.80 | 23.85 | 132,344 | -0.91(-3.69%) |
Aug 09, 2011 | 24.92 | 24.80 | 23.53 | 24.76 | 237,873 | +0.99(+4.17%) |
Aug 08, 2011 | 24.92 | 24.92 | 22.94 | 23.77 | 357,322 | -1.45(-5.73%) |
Aug 05, 2011 | 25.06 | 25.50 | 24.42 | 25.21 | 193,693 | +0.34(+1.36%) |
Aug 04, 2011 | 25.53 | 25.61 | 24.87 | 24.87 | 190,590 | -0.94(-3.64%) |
Aug 03, 2011 | 25.74 | 25.86 | 24.48 | 25.81 | 162,889 | +0.01(+0.05%) |
Aug 02, 2011 | 25.97 | 26.17 | 24.91 | 25.80 | 92,665 | -0.38(-1.44%) |
Aug 01, 2011 | 26.28 | 26.28 | 25.83 | 26.18 | 111,743 | +0.00(+0.00%) |
Jul 29, 2011 | 25.74 | 26.29 | 25.69 | 26.18 | 80,969 | +0.19(+0.71%) |
Jul 28, 2011 | 26.03 | 26.43 | 25.90 | 25.99 | 97,893 | -0.04(-0.15%) |
Jul 27, 2011 | 25.69 | 26.20 | 25.69 | 26.03 | 120,260 | -0.24(-0.90%) |
Jul 26, 2011 | 26.04 | 26.36 | 25.69 | 26.27 | 132,453 | +0.19(+0.71%) |
Jul 25, 2011 | 25.90 | 26.42 | 25.76 | 26.08 | 104,514 | -0.04(-0.17%) |
Jul 22, 2011 | 26.11 | 26.22 | 26.03 | 26.13 | 87,299 | +0.18(+0.69%) |
Jul 21, 2011 | 25.55 | 25.99 | 25.26 | 25.95 | 89,068 | +0.40(+1.58%) |
Jul 20, 2011 | 25.60 | 25.68 | 25.22 | 25.55 | 103,375 | -0.16(-0.62%) |
Jul 19, 2011 | 25.80 | 25.82 | 25.51 | 25.71 | 137,938 | +0.06(+0.25%) |
Jul 18, 2011 | 25.74 | 25.88 | 25.51 | 25.64 | 193,003 | -0.19(-0.74%) |
Jul 15, 2011 | 25.62 | 25.86 | 25.51 | 25.83 | 144,715 | +0.22(+0.87%) |
Jul 14, 2011 | 25.78 | 25.78 | 25.52 | 25.61 | 275,577 | -0.06(-0.22%) |
Jul 13, 2011 | 25.58 | 25.80 | 25.40 | 25.67 | 528,284 | +0.11(+0.43%) |
Jul 12, 2011 | 25.68 | 25.74 | 25.34 | 25.56 | 380,472 | -0.16(-0.62%) |
Jul 11, 2011 | 25.60 | 25.75 | 25.46 | 25.72 | 85,446 | -0.12(-0.45%) |
Jul 08, 2011 | 25.91 | 26.09 | 25.62 | 25.83 | 292,506 | -0.24(-0.93%) |
Jul 07, 2011 | 26.19 | 26.24 | 26.01 | 26.08 | 720,475 | +0.06(+0.25%) |
Jul 06, 2011 | 26.23 | 26.34 | 25.95 | 26.01 | 200,765 | -0.19(-0.71%) |
Jul 05, 2011 | 26.12 | 26.38 | 26.09 | 26.20 | 231,993 | +0.03(+0.10%) |
Jul 01, 2011 | 26.15 | 26.38 | 25.94 | 26.17 | 199,522 | -0.02(-0.07%) |
Jun 30, 2011 | 26.15 | 26.33 | 26.08 | 26.19 | 222,160 | +0.06(+0.22%) |
Jun 29, 2011 | 26.07 | 26.29 | 25.81 | 26.13 | 68,471 | +0.15(+0.59%) |
Jun 28, 2011 | 26.22 | 26.22 | 25.92 | 25.98 | 188,952 | -0.04(-0.15%) |
Jun 27, 2011 | 25.96 | 26.13 | 25.91 | 26.02 | 96,490 | -0.01(-0.02%) |
Jun 24, 2011 | 26.01 | 26.13 | 25.90 | 26.03 | 91,983 | +0.01(+0.02%) |
Jun 23, 2011 | 26.06 | 26.35 | 25.94 | 26.02 | 177,720 | -0.35(-1.31%) |
Jun 22, 2011 | 26.30 | 26.60 | 26.30 | 26.36 | 139,710 | -0.10(-0.36%) |
Jun 21, 2011 | 26.41 | 26.54 | 26.30 | 26.46 | 185,772 | +0.17(+0.63%) |
Jun 20, 2011 | 26.04 | 26.31 | 26.02 | 26.29 | 215,222 | +0.15(+0.59%) |
Jun 17, 2011 | 25.93 | 26.33 | 25.78 | 26.14 | 309,367 | +0.31(+1.19%) |
Jun 16, 2011 | 25.96 | 25.97 | 25.73 | 25.83 | 117,037 | -0.22(-0.86%) |
Jun 15, 2011 | 26.43 | 26.43 | 25.82 | 26.06 | 142,660 | -0.56(-2.11%) |
Jun 14, 2011 | 26.03 | 26.79 | 25.89 | 26.62 | 229,056 | +1.10(+4.31%) |
Jun 13, 2011 | 25.27 | 25.66 | 25.27 | 25.52 | 53,688 | +0.31(+1.22%) |
Jun 10, 2011 | 25.76 | 25.77 | 25.07 | 25.21 | 60,284 | -0.49(-1.89%) |
Jun 09, 2011 | 26.04 | 26.15 | 25.43 | 25.70 | 102,945 | -0.19(-0.72%) |
Jun 08, 2011 | 26.13 | 26.39 | 25.82 | 25.89 | 66,824 | -0.29(-1.10%) |
Jun 07, 2011 | 26.09 | 26.51 | 26.07 | 26.17 | 264,518 | +0.24(+0.91%) |
Jun 06, 2011 | 25.99 | 26.26 | 25.68 | 25.94 | 198,341 | -0.10(-0.39%) |