Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.15 | 24.29 | 23.78 | 24.09 | 827,376 | +0.17(+0.69%) |
Aug 30, 2011 | 23.65 | 24.08 | 23.44 | 23.93 | 416,181 | +0.14(+0.60%) |
Aug 29, 2011 | 23.11 | 23.83 | 23.02 | 23.78 | 277,314 | +1.00(+4.39%) |
Aug 26, 2011 | 21.89 | 22.87 | 21.61 | 22.79 | 288,595 | +0.72(+3.28%) |
Aug 25, 2011 | 23.01 | 23.17 | 21.96 | 22.06 | 509,704 | -0.79(-3.48%) |
Aug 24, 2011 | 22.36 | 22.95 | 22.24 | 22.86 | 336,728 | +0.45(+2.00%) |
Aug 23, 2011 | 21.45 | 22.42 | 21.24 | 22.41 | 478,005 | +1.12(+5.25%) |
Aug 22, 2011 | 21.31 | 21.54 | 20.95 | 21.29 | 941,060 | +0.54(+2.62%) |
Aug 19, 2011 | 20.47 | 21.46 | 20.39 | 20.75 | 592,942 | -0.25(-1.20%) |
Aug 18, 2011 | 21.41 | 21.60 | 20.72 | 21.00 | 802,294 | -1.19(-5.35%) |
Aug 17, 2011 | 22.56 | 22.57 | 22.04 | 22.19 | 646,225 | -0.15(-0.67%) |
Aug 16, 2011 | 22.02 | 22.54 | 21.94 | 22.34 | 820,446 | +0.02(+0.11%) |
Aug 15, 2011 | 21.67 | 22.34 | 21.62 | 22.31 | 483,205 | +0.91(+4.26%) |
Aug 12, 2011 | 21.37 | 21.62 | 20.96 | 21.40 | 351,336 | +0.24(+1.15%) |
Aug 11, 2011 | 19.93 | 21.55 | 19.62 | 21.16 | 676,653 | +1.34(+6.75%) |
Aug 10, 2011 | 21.05 | 21.08 | 19.75 | 19.82 | 862,987 | -1.23(-5.86%) |
Aug 09, 2011 | 22.05 | 21.32 | 19.13 | 21.05 | 1,097,466 | +0.62(+3.02%) |
Aug 08, 2011 | 22.05 | 22.70 | 20.42 | 20.44 | 792,222 | -2.26(-9.98%) |
Aug 05, 2011 | 23.15 | 23.59 | 22.36 | 22.70 | 575,511 | -0.19(-0.82%) |
Aug 04, 2011 | 24.08 | 24.08 | 22.86 | 22.89 | 451,593 | -1.48(-6.06%) |
Aug 03, 2011 | 24.17 | 24.49 | 23.57 | 24.36 | 305,159 | +0.16(+0.68%) |
Aug 02, 2011 | 25.12 | 25.34 | 24.19 | 24.20 | 305,331 | -1.05(-4.14%) |
Aug 01, 2011 | 25.33 | 25.67 | 25.02 | 25.25 | 542,133 | +0.32(+1.28%) |
Jul 29, 2011 | 25.05 | 25.18 | 24.80 | 24.93 | 429,611 | -0.45(-1.75%) |
Jul 28, 2011 | 25.62 | 25.82 | 25.33 | 25.37 | 311,890 | -0.17(-0.67%) |
Jul 27, 2011 | 26.36 | 26.49 | 25.48 | 25.54 | 438,275 | -0.91(-3.42%) |
Jul 26, 2011 | 27.30 | 27.30 | 26.36 | 26.45 | 348,953 | -0.91(-3.34%) |
Jul 25, 2011 | 27.15 | 27.58 | 27.09 | 27.36 | 234,376 | -0.13(-0.48%) |
Jul 22, 2011 | 27.49 | 27.57 | 27.48 | 27.50 | 299,258 | +0.12(+0.46%) |
Jul 21, 2011 | 27.42 | 27.58 | 27.22 | 27.37 | 433,855 | +0.11(+0.40%) |
Jul 20, 2011 | 27.42 | 27.48 | 27.07 | 27.26 | 325,649 | -0.05(-0.20%) |
Jul 19, 2011 | 27.23 | 27.46 | 27.04 | 27.32 | 303,780 | +0.36(+1.33%) |
Jul 18, 2011 | 27.32 | 27.41 | 26.85 | 26.96 | 249,680 | -0.47(-1.71%) |
Jul 15, 2011 | 27.53 | 27.56 | 27.29 | 27.42 | 292,677 | +0.06(+0.23%) |
Jul 14, 2011 | 28.00 | 28.18 | 27.35 | 27.36 | 271,887 | -0.52(-1.85%) |
Jul 13, 2011 | 27.87 | 28.27 | 27.78 | 27.88 | 298,852 | +0.20(+0.71%) |
Jul 12, 2011 | 27.71 | 27.95 | 27.61 | 27.68 | 331,980 | -0.14(-0.51%) |
Jul 11, 2011 | 27.78 | 28.31 | 27.78 | 27.82 | 420,551 | -0.34(-1.19%) |
Jul 08, 2011 | 28.15 | 28.27 | 27.94 | 28.16 | 352,478 | -0.29(-1.02%) |
Jul 07, 2011 | 28.46 | 28.71 | 28.35 | 28.45 | 295,103 | +0.21(+0.75%) |
Jul 06, 2011 | 28.09 | 28.26 | 27.92 | 28.24 | 258,699 | +0.12(+0.44%) |
Jul 05, 2011 | 28.30 | 28.30 | 27.95 | 28.11 | 334,270 | -0.23(-0.80%) |
Jul 01, 2011 | 27.89 | 28.35 | 27.74 | 28.34 | 519,018 | +0.53(+1.91%) |
Jun 30, 2011 | 27.33 | 27.89 | 27.31 | 27.81 | 457,848 | +0.49(+1.80%) |
Jun 29, 2011 | 27.35 | 27.45 | 27.13 | 27.32 | 219,497 | -0.02(-0.06%) |
Jun 28, 2011 | 26.95 | 27.37 | 26.93 | 27.33 | 338,068 | +0.46(+1.71%) |
Jun 27, 2011 | 26.72 | 27.10 | 26.50 | 26.87 | 207,533 | +0.18(+0.67%) |
Jun 24, 2011 | 26.95 | 27.14 | 26.63 | 26.69 | 234,426 | -0.16(-0.61%) |
Jun 23, 2011 | 26.52 | 27.03 | 26.33 | 26.85 | 338,832 | +0.03(+0.12%) |
Jun 22, 2011 | 26.93 | 27.12 | 26.82 | 26.82 | 372,416 | -0.26(-0.95%) |
Jun 21, 2011 | 27.06 | 27.15 | 26.93 | 27.08 | 513,424 | +0.27(+1.02%) |
Jun 20, 2011 | 26.85 | 26.85 | 26.67 | 26.81 | 237,585 | +0.33(+1.24%) |
Jun 17, 2011 | 26.71 | 26.81 | 26.37 | 26.48 | 379,661 | +0.05(+0.18%) |
Jun 16, 2011 | 26.34 | 26.71 | 26.11 | 26.43 | 246,768 | +0.15(+0.56%) |
Jun 15, 2011 | 26.46 | 26.65 | 26.13 | 26.28 | 344,199 | -0.51(-1.89%) |
Jun 14, 2011 | 26.14 | 26.94 | 26.11 | 26.79 | 294,525 | +0.95(+3.69%) |
Jun 13, 2011 | 25.93 | 26.04 | 25.68 | 25.84 | 205,222 | +0.07(+0.27%) |
Jun 10, 2011 | 26.05 | 26.11 | 25.66 | 25.77 | 560,504 | -0.42(-1.61%) |
Jun 09, 2011 | 26.07 | 26.38 | 25.96 | 26.19 | 259,822 | +0.20(+0.78%) |
Jun 08, 2011 | 26.10 | 26.33 | 25.84 | 25.99 | 476,163 | -0.25(-0.95%) |
Jun 07, 2011 | 26.26 | 26.53 | 26.23 | 26.24 | 288,820 | +0.16(+0.60%) |
Jun 06, 2011 | 26.33 | 26.43 | 25.99 | 26.08 | 391,851 | -0.19(-0.71%) |