Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.03 | 26.20 | 25.81 | 25.98 | 12,489 | +0.23(+0.89%) |
Aug 30, 2011 | 25.13 | 25.75 | 25.13 | 25.75 | 21,070 | +0.14(+0.55%) |
Aug 29, 2011 | 25.77 | 25.77 | 25.52 | 25.61 | 13,184 | +0.46(+1.83%) |
Aug 26, 2011 | 24.63 | 25.30 | 24.40 | 25.15 | 19,174 | +0.32(+1.29%) |
Aug 25, 2011 | 25.36 | 25.36 | 24.67 | 24.83 | 26,797 | -0.83(-3.23%) |
Aug 24, 2011 | 25.52 | 25.75 | 25.29 | 25.66 | 33,438 | +0.51(+2.03%) |
Aug 23, 2011 | 24.58 | 25.19 | 24.58 | 25.15 | 17,604 | +1.32(+5.54%) |
Aug 22, 2011 | 24.44 | 24.44 | 23.83 | 23.83 | 29,648 | -0.20(-0.83%) |
Aug 19, 2011 | 23.96 | 24.52 | 23.77 | 24.03 | 21,813 | -0.32(-1.31%) |
Aug 18, 2011 | 24.65 | 24.70 | 24.30 | 24.35 | 14,872 | -0.97(-3.83%) |
Aug 17, 2011 | 25.39 | 25.55 | 25.12 | 25.32 | 23,797 | +0.20(+0.80%) |
Aug 16, 2011 | 25.13 | 25.50 | 24.91 | 25.12 | 37,698 | -0.46(-1.80%) |
Aug 15, 2011 | 25.36 | 25.58 | 25.21 | 25.58 | 14,503 | +0.66(+2.65%) |
Aug 12, 2011 | 24.70 | 25.09 | 24.62 | 24.92 | 23,014 | +0.02(+0.08%) |
Aug 11, 2011 | 23.44 | 25.15 | 23.44 | 24.90 | 43,902 | +1.14(+4.80%) |
Aug 10, 2011 | 24.50 | 24.53 | 23.76 | 23.76 | 29,280 | -1.33(-5.30%) |
Aug 09, 2011 | 25.15 | 25.25 | 24.01 | 25.09 | 22,976 | +0.74(+3.04%) |
Aug 08, 2011 | 24.67 | 24.91 | 23.53 | 24.35 | 31,799 | -1.55(-5.98%) |
Aug 05, 2011 | 25.71 | 25.90 | 24.43 | 25.90 | 70,106 | +0.91(+3.64%) |
Aug 04, 2011 | 25.82 | 25.86 | 24.99 | 24.99 | 48,968 | -2.03(-7.51%) |
Aug 03, 2011 | 26.89 | 27.02 | 26.62 | 27.02 | 29,421 | +0.62(+2.35%) |
Aug 02, 2011 | 26.93 | 27.04 | 26.40 | 26.40 | 28,231 | -0.99(-3.61%) |
Aug 01, 2011 | 27.70 | 27.70 | 26.78 | 27.39 | 11,294 | -0.35(-1.26%) |
Jul 29, 2011 | 27.25 | 27.75 | 27.19 | 27.74 | 37,992 | +0.87(+3.24%) |
Jul 28, 2011 | 26.91 | 27.14 | 26.86 | 26.87 | 32,314 | -0.41(-1.50%) |
Jul 27, 2011 | 27.50 | 27.56 | 27.27 | 27.28 | 15,763 | -0.72(-2.57%) |
Jul 26, 2011 | 27.98 | 28.16 | 27.87 | 28.00 | 19,786 | -0.08(-0.28%) |
Jul 25, 2011 | 28.03 | 28.16 | 27.99 | 28.08 | 14,591 | +0.42(+1.52%) |
Jul 22, 2011 | 27.61 | 27.74 | 27.61 | 27.66 | 16,592 | -0.09(-0.32%) |
Jul 21, 2011 | 27.65 | 27.80 | 27.47 | 27.75 | 31,671 | +1.05(+3.93%) |
Jul 20, 2011 | 26.74 | 26.83 | 26.54 | 26.70 | 25,853 | +0.07(+0.26%) |
Jul 19, 2011 | 26.43 | 26.63 | 26.41 | 26.63 | 120,348 | +0.27(+1.02%) |
Jul 18, 2011 | 26.12 | 26.43 | 26.12 | 26.36 | 10,783 | -0.39(-1.46%) |
Jul 15, 2011 | 26.71 | 26.86 | 26.50 | 26.75 | 11,641 | -0.02(-0.07%) |
Jul 14, 2011 | 27.12 | 27.21 | 26.64 | 26.77 | 21,145 | -0.25(-0.93%) |
Jul 13, 2011 | 26.69 | 27.25 | 26.63 | 27.02 | 29,855 | +0.50(+1.89%) |
Jul 12, 2011 | 26.58 | 26.90 | 26.48 | 26.52 | 20,069 | -0.26(-0.97%) |
Jul 11, 2011 | 26.99 | 26.99 | 26.78 | 26.78 | 12,563 | -1.18(-4.22%) |
Jul 08, 2011 | 28.21 | 28.21 | 27.81 | 27.96 | 31,218 | -0.50(-1.76%) |
Jul 07, 2011 | 28.22 | 28.49 | 28.22 | 28.46 | 43,279 | +0.39(+1.39%) |
Jul 06, 2011 | 28.07 | 28.16 | 27.90 | 28.07 | 66,863 | -0.19(-0.67%) |
Jul 05, 2011 | 28.35 | 28.42 | 28.23 | 28.26 | 32,789 | -0.59(-2.05%) |
Jul 01, 2011 | 28.57 | 28.89 | 28.50 | 28.85 | 24,536 | +0.08(+0.28%) |
Jun 30, 2011 | 28.25 | 28.79 | 28.25 | 28.77 | 20,027 | +0.61(+2.17%) |
Jun 29, 2011 | 27.87 | 28.30 | 27.86 | 28.16 | 43,095 | +0.54(+1.96%) |
Jun 28, 2011 | 27.73 | 27.73 | 27.50 | 27.62 | 41,483 | +0.40(+1.47%) |
Jun 27, 2011 | 26.74 | 27.32 | 26.74 | 27.22 | 85,462 | +0.65(+2.45%) |
Jun 24, 2011 | 27.10 | 27.10 | 26.45 | 26.57 | 14,412 | -0.34(-1.26%) |
Jun 23, 2011 | 26.54 | 26.91 | 26.44 | 26.91 | 29,182 | -0.57(-2.07%) |
Jun 22, 2011 | 27.61 | 27.76 | 27.42 | 27.48 | 80,502 | +0.07(+0.26%) |
Jun 21, 2011 | 27.13 | 27.45 | 27.13 | 27.41 | 17,333 | +0.74(+2.77%) |
Jun 20, 2011 | 26.65 | 26.71 | 26.56 | 26.67 | 49,527 | -0.10(-0.37%) |
Jun 17, 2011 | 26.80 | 26.90 | 26.60 | 26.77 | 20,067 | +0.58(+2.21%) |
Jun 16, 2011 | 26.06 | 26.24 | 25.94 | 26.19 | 34,976 | +0.06(+0.23%) |
Jun 15, 2011 | 26.52 | 26.55 | 26.00 | 26.13 | 18,013 | -1.10(-4.04%) |
Jun 14, 2011 | 27.14 | 27.39 | 27.14 | 27.23 | 17,571 | +0.58(+2.18%) |
Jun 13, 2011 | 26.74 | 26.84 | 26.54 | 26.65 | 21,043 | +0.14(+0.53%) |
Jun 10, 2011 | 26.95 | 26.95 | 26.45 | 26.51 | 15,163 | -0.83(-3.04%) |
Jun 09, 2011 | 27.29 | 27.40 | 27.23 | 27.34 | 33,859 | +0.46(+1.71%) |
Jun 08, 2011 | 26.99 | 27.15 | 26.76 | 26.88 | 34,225 | -0.59(-2.15%) |
Jun 07, 2011 | 27.48 | 27.63 | 27.38 | 27.47 | 20,759 | +0.32(+1.18%) |
Jun 06, 2011 | 27.25 | 27.30 | 27.04 | 27.15 | 127,421 | -0.03(-0.11%) |