Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.07 | 24.26 | 23.06 | 23.67 | 210,092 | -0.23(-0.96%) |
Aug 30, 2011 | 23.09 | 23.91 | 22.73 | 23.90 | 133,805 | +0.66(+2.84%) |
Aug 29, 2011 | 22.67 | 23.28 | 22.46 | 23.24 | 208,656 | +0.96(+4.31%) |
Aug 26, 2011 | 21.25 | 22.39 | 20.69 | 22.28 | 193,390 | +0.83(+3.87%) |
Aug 25, 2011 | 22.04 | 22.26 | 21.04 | 21.45 | 194,271 | -0.31(-1.42%) |
Aug 24, 2011 | 20.98 | 21.92 | 20.95 | 21.76 | 152,274 | +0.68(+3.23%) |
Aug 23, 2011 | 19.46 | 21.11 | 19.04 | 21.08 | 147,317 | +1.76(+9.11%) |
Aug 22, 2011 | 20.28 | 20.28 | 18.96 | 19.32 | 100,818 | -0.35(-1.78%) |
Aug 19, 2011 | 19.72 | 20.45 | 19.61 | 19.67 | 130,541 | -0.40(-1.99%) |
Aug 18, 2011 | 21.35 | 21.35 | 20.02 | 20.07 | 144,959 | -1.56(-7.21%) |
Aug 17, 2011 | 21.27 | 21.74 | 21.20 | 21.63 | 144,204 | +0.54(+2.56%) |
Aug 16, 2011 | 22.42 | 22.42 | 20.73 | 21.09 | 171,086 | -1.73(-7.58%) |
Aug 15, 2011 | 22.76 | 22.98 | 22.38 | 22.82 | 219,619 | +0.51(+2.29%) |
Aug 12, 2011 | 22.09 | 22.32 | 21.22 | 22.31 | 207,079 | +0.49(+2.25%) |
Aug 11, 2011 | 20.32 | 22.21 | 19.73 | 21.82 | 178,355 | +1.66(+8.23%) |
Aug 10, 2011 | 20.97 | 21.48 | 19.88 | 20.16 | 205,253 | -1.45(-6.71%) |
Aug 09, 2011 | 20.50 | 21.65 | 19.00 | 21.61 | 382,054 | +1.76(+8.87%) |
Aug 08, 2011 | 21.11 | 21.95 | 19.84 | 19.85 | 260,869 | -2.43(-10.91%) |
Aug 05, 2011 | 23.38 | 23.45 | 21.87 | 22.28 | 196,178 | -0.82(-3.55%) |
Aug 04, 2011 | 24.46 | 25.00 | 22.99 | 23.10 | 174,496 | -1.70(-6.85%) |
Aug 03, 2011 | 24.78 | 24.89 | 23.56 | 24.80 | 132,778 | +0.05(+0.20%) |
Aug 02, 2011 | 27.06 | 27.46 | 23.32 | 24.75 | 954,971 | -3.50(-12.39%) |
Aug 01, 2011 | 27.73 | 28.64 | 26.97 | 28.25 | 251,716 | +0.90(+3.29%) |
Jul 29, 2011 | 27.03 | 27.71 | 26.75 | 27.35 | 130,195 | -0.08(-0.29%) |
Jul 28, 2011 | 26.85 | 27.60 | 26.39 | 27.43 | 240,467 | +0.48(+1.78%) |
Jul 27, 2011 | 28.07 | 28.38 | 26.50 | 26.95 | 1,830,786 | -1.18(-4.19%) |
Jul 26, 2011 | 28.18 | 28.61 | 27.99 | 28.13 | 132,729 | +0.05(+0.18%) |
Jul 25, 2011 | 27.96 | 28.42 | 27.96 | 28.08 | 106,012 | -0.29(-1.02%) |
Jul 22, 2011 | 28.47 | 28.59 | 27.89 | 28.37 | 127,416 | -0.09(-0.32%) |
Jul 21, 2011 | 28.65 | 28.65 | 27.84 | 28.46 | 515,132 | +1.41(+5.21%) |
Jul 20, 2011 | 27.25 | 27.52 | 26.02 | 27.05 | 143,336 | -0.20(-0.73%) |
Jul 19, 2011 | 26.51 | 27.30 | 26.51 | 27.25 | 205,374 | +0.80(+3.02%) |
Jul 18, 2011 | 27.21 | 27.41 | 26.11 | 26.45 | 186,204 | -1.03(-3.75%) |
Jul 15, 2011 | 26.08 | 27.49 | 25.45 | 27.48 | 242,924 | +1.61(+6.22%) |
Jul 14, 2011 | 27.83 | 27.92 | 25.50 | 25.87 | 408,200 | -1.97(-7.08%) |
Jul 13, 2011 | 28.20 | 28.59 | 27.63 | 27.84 | 159,588 | -0.18(-0.64%) |
Jul 12, 2011 | 28.34 | 28.89 | 27.90 | 28.02 | 220,385 | -0.37(-1.30%) |
Jul 11, 2011 | 27.40 | 28.62 | 27.40 | 28.39 | 699,449 | +1.86(+7.01%) |
Jul 08, 2011 | 30.73 | 30.98 | 25.27 | 26.53 | 1,409,130 | -4.65(-14.91%) |
Jul 07, 2011 | 31.49 | 31.72 | 31.07 | 31.18 | 90,556 | -0.03(-0.10%) |
Jul 06, 2011 | 30.86 | 31.58 | 30.71 | 31.21 | 97,947 | +0.20(+0.64%) |
Jul 05, 2011 | 31.04 | 31.78 | 30.89 | 31.01 | 86,479 | -0.08(-0.26%) |
Jul 01, 2011 | 30.78 | 31.21 | 30.68 | 31.09 | 133,590 | +0.37(+1.20%) |
Jun 30, 2011 | 30.42 | 30.98 | 30.05 | 30.72 | 131,870 | +0.44(+1.45%) |
Jun 29, 2011 | 30.16 | 30.95 | 29.72 | 30.28 | 97,833 | +0.32(+1.07%) |
Jun 28, 2011 | 29.56 | 30.22 | 29.19 | 29.96 | 154,439 | +0.25(+0.84%) |
Jun 27, 2011 | 29.30 | 30.00 | 29.30 | 29.71 | 143,596 | +0.37(+1.26%) |
Jun 24, 2011 | 30.26 | 30.26 | 29.03 | 29.34 | 409,743 | -0.90(-2.98%) |
Jun 23, 2011 | 29.92 | 30.36 | 29.76 | 30.24 | 80,035 | -0.10(-0.33%) |
Jun 22, 2011 | 30.30 | 30.77 | 29.84 | 30.34 | 126,763 | -0.20(-0.65%) |
Jun 21, 2011 | 30.24 | 30.99 | 30.24 | 30.54 | 88,764 | +0.56(+1.87%) |
Jun 20, 2011 | 29.75 | 30.02 | 29.51 | 29.98 | 160,890 | +0.37(+1.25%) |
Jun 17, 2011 | 30.13 | 30.67 | 29.46 | 29.61 | 147,213 | -0.21(-0.70%) |
Jun 16, 2011 | 30.02 | 30.74 | 29.11 | 29.82 | 207,587 | -0.18(-0.60%) |
Jun 15, 2011 | 31.50 | 31.95 | 29.90 | 30.00 | 193,783 | -1.99(-6.22%) |
Jun 14, 2011 | 30.92 | 32.48 | 30.92 | 31.99 | 144,358 | +1.34(+4.37%) |
Jun 13, 2011 | 31.43 | 32.01 | 30.48 | 30.65 | 90,550 | -0.62(-1.98%) |
Jun 10, 2011 | 32.68 | 32.97 | 31.12 | 31.27 | 131,213 | -1.64(-4.98%) |
Jun 09, 2011 | 31.61 | 33.00 | 31.16 | 32.91 | 193,011 | +1.34(+4.24%) |
Jun 08, 2011 | 32.00 | 32.19 | 31.05 | 31.57 | 60,240 | -0.47(-1.47%) |
Jun 07, 2011 | 32.50 | 32.50 | 32.02 | 32.04 | 73,856 | -0.29(-0.90%) |
Jun 06, 2011 | 32.79 | 32.89 | 32.26 | 32.33 | 152,489 | -0.02(-0.06%) |