Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 28.00 | 28.35 | 26.81 | 26.86 | 478,998 | -0.95(-3.40%) |
Aug 30, 2011 | 27.39 | 27.98 | 26.74 | 27.80 | 320,169 | +0.21(+0.76%) |
Aug 29, 2011 | 26.02 | 27.65 | 26.02 | 27.59 | 286,152 | +1.86(+7.22%) |
Aug 26, 2011 | 24.47 | 25.77 | 24.07 | 25.73 | 188,385 | +1.07(+4.34%) |
Aug 25, 2011 | 25.65 | 25.74 | 24.58 | 24.66 | 359,286 | -0.82(-3.23%) |
Aug 24, 2011 | 25.18 | 25.59 | 24.62 | 25.49 | 206,238 | +0.34(+1.35%) |
Aug 23, 2011 | 23.61 | 25.21 | 23.36 | 25.15 | 319,881 | +1.60(+6.80%) |
Aug 22, 2011 | 24.12 | 24.24 | 23.25 | 23.55 | 206,298 | +0.13(+0.54%) |
Aug 19, 2011 | 22.83 | 24.00 | 22.67 | 23.42 | 342,306 | +0.03(+0.13%) |
Aug 18, 2011 | 24.60 | 24.67 | 23.17 | 23.39 | 281,274 | -1.98(-7.80%) |
Aug 17, 2011 | 25.76 | 26.12 | 25.04 | 25.37 | 191,094 | -0.30(-1.16%) |
Aug 16, 2011 | 25.78 | 26.12 | 25.39 | 25.67 | 287,223 | -0.44(-1.70%) |
Aug 15, 2011 | 25.86 | 26.16 | 25.76 | 26.11 | 344,583 | +0.44(+1.73%) |
Aug 12, 2011 | 25.22 | 25.81 | 24.84 | 25.67 | 378,318 | +0.69(+2.75%) |
Aug 11, 2011 | 23.56 | 25.37 | 23.56 | 24.98 | 884,757 | +1.65(+7.06%) |
Aug 10, 2011 | 24.53 | 24.53 | 23.17 | 23.33 | 792,108 | -1.10(-4.52%) |
Aug 09, 2011 | 23.72 | 25.02 | 22.35 | 24.44 | 697,041 | +1.48(+6.46%) |
Aug 08, 2011 | 24.74 | 25.25 | 22.80 | 22.95 | 765,306 | -2.55(-9.99%) |
Aug 05, 2011 | 25.43 | 26.21 | 24.24 | 25.50 | 809,010 | +0.24(+0.95%) |
Aug 04, 2011 | 27.28 | 27.32 | 25.18 | 25.26 | 578,682 | -2.20(-8.01%) |
Aug 03, 2011 | 27.14 | 27.67 | 26.37 | 27.46 | 265,980 | +0.54(+2.01%) |
Aug 02, 2011 | 27.34 | 28.56 | 26.87 | 26.92 | 250,785 | -0.72(-2.62%) |
Aug 01, 2011 | 28.45 | 28.45 | 27.27 | 27.64 | 481,011 | -0.52(-1.83%) |
Jul 29, 2011 | 27.77 | 28.35 | 27.66 | 28.16 | 190,143 | +0.17(+0.61%) |
Jul 28, 2011 | 28.10 | 28.49 | 27.92 | 27.99 | 203,334 | -0.10(-0.36%) |
Jul 27, 2011 | 28.76 | 28.76 | 27.90 | 28.09 | 339,561 | -0.92(-3.16%) |
Jul 26, 2011 | 29.87 | 29.87 | 28.91 | 29.01 | 471,330 | -0.89(-2.98%) |
Jul 25, 2011 | 30.10 | 30.18 | 29.82 | 29.90 | 148,401 | -0.44(-1.46%) |
Jul 22, 2011 | 30.41 | 30.58 | 30.31 | 30.34 | 65,463 | -0.14(-0.45%) |
Jul 21, 2011 | 30.02 | 30.60 | 29.72 | 30.48 | 150,846 | +0.54(+1.79%) |
Jul 20, 2011 | 30.00 | 30.44 | 29.68 | 29.94 | 136,305 | -0.09(-0.31%) |
Jul 19, 2011 | 29.54 | 30.04 | 29.24 | 30.03 | 294,852 | +0.78(+2.65%) |
Jul 18, 2011 | 29.86 | 29.93 | 29.18 | 29.26 | 489,012 | -0.78(-2.61%) |
Jul 15, 2011 | 30.75 | 31.07 | 29.79 | 30.04 | 420,843 | -0.61(-2.00%) |
Jul 14, 2011 | 31.24 | 31.26 | 30.49 | 30.65 | 169,434 | -0.44(-1.40%) |
Jul 13, 2011 | 31.39 | 31.56 | 30.97 | 31.09 | 161,838 | -0.16(-0.52%) |
Jul 12, 2011 | 31.15 | 31.57 | 30.94 | 31.25 | 140,769 | -0.07(-0.23%) |
Jul 11, 2011 | 31.88 | 32.00 | 31.16 | 31.33 | 121,080 | -0.90(-2.80%) |
Jul 08, 2011 | 31.85 | 32.32 | 31.68 | 32.23 | 174,267 | +0.05(+0.15%) |
Jul 07, 2011 | 32.17 | 32.58 | 32.06 | 32.18 | 366,747 | +0.03(+0.08%) |
Jul 06, 2011 | 32.02 | 32.17 | 31.93 | 32.16 | 270,141 | +0.09(+0.29%) |
Jul 05, 2011 | 32.01 | 32.07 | 31.77 | 32.06 | 130,977 | +0.03(+0.08%) |
Jul 01, 2011 | 31.31 | 32.08 | 31.28 | 32.04 | 250,134 | +0.69(+2.20%) |
Jun 30, 2011 | 31.19 | 31.67 | 31.07 | 31.35 | 318,081 | +0.27(+0.88%) |
Jun 29, 2011 | 30.91 | 31.12 | 30.74 | 31.07 | 224,004 | +0.17(+0.56%) |
Jun 28, 2011 | 31.20 | 31.27 | 30.81 | 30.90 | 427,998 | -0.11(-0.35%) |
Jun 27, 2011 | 30.35 | 31.57 | 30.08 | 31.01 | 388,209 | +0.64(+2.11%) |
Jun 24, 2011 | 30.49 | 30.68 | 30.10 | 30.37 | 1,059,156 | -0.09(-0.31%) |
Jun 23, 2011 | 29.91 | 30.48 | 29.50 | 30.46 | 259,155 | +0.13(+0.44%) |
Jun 22, 2011 | 30.54 | 30.75 | 30.25 | 30.33 | 144,516 | -0.35(-1.14%) |
Jun 21, 2011 | 29.83 | 30.93 | 29.65 | 30.68 | 517,767 | +1.01(+3.40%) |
Jun 20, 2011 | 29.36 | 29.82 | 29.36 | 29.67 | 549,555 | +0.04(+0.13%) |
Jun 17, 2011 | 28.92 | 29.69 | 28.83 | 29.63 | 698,196 | +0.79(+2.74%) |
Jun 16, 2011 | 27.78 | 28.84 | 27.58 | 28.84 | 641,430 | +1.04(+3.74%) |
Jun 15, 2011 | 27.49 | 27.98 | 27.44 | 27.80 | 263,841 | -0.11(-0.39%) |
Jun 14, 2011 | 27.37 | 28.00 | 27.26 | 27.91 | 246,576 | +0.79(+2.93%) |
Jun 13, 2011 | 26.78 | 27.28 | 26.77 | 27.12 | 236,613 | +0.36(+1.36%) |
Jun 10, 2011 | 27.13 | 27.13 | 26.57 | 26.75 | 264,798 | -0.57(-2.10%) |
Jun 09, 2011 | 27.16 | 27.44 | 27.11 | 27.33 | 192,855 | +0.29(+1.07%) |
Jun 08, 2011 | 27.12 | 27.30 | 26.92 | 27.04 | 233,532 | -0.22(-0.79%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.16 | 27.25 | 175,893 | -0.10(-0.38%) |
Jun 06, 2011 | 27.73 | 27.80 | 27.28 | 27.36 | 244,626 | -0.35(-1.25%) |