Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.39 | 20.63 | 19.90 | 20.13 | 527,754 | -0.05(-0.27%) |
Aug 30, 2011 | 20.16 | 20.39 | 19.74 | 20.18 | 780,528 | -0.08(-0.40%) |
Aug 29, 2011 | 19.90 | 20.37 | 19.73 | 20.26 | 518,860 | +0.69(+3.52%) |
Aug 26, 2011 | 18.79 | 19.57 | 18.52 | 19.57 | 767,292 | +0.63(+3.31%) |
Aug 25, 2011 | 19.58 | 19.88 | 18.88 | 18.94 | 924,745 | -0.45(-2.31%) |
Aug 24, 2011 | 19.14 | 19.59 | 19.02 | 19.39 | 589,768 | +0.27(+1.41%) |
Aug 23, 2011 | 17.92 | 19.12 | 17.80 | 19.12 | 927,168 | +1.26(+7.07%) |
Aug 22, 2011 | 18.63 | 18.78 | 17.79 | 17.86 | 1,107,515 | -0.16(-0.90%) |
Aug 19, 2011 | 18.20 | 18.87 | 17.81 | 18.02 | 618,151 | -0.63(-3.36%) |
Aug 18, 2011 | 19.29 | 20.05 | 18.46 | 18.65 | 1,461,626 | -1.04(-5.28%) |
Aug 17, 2011 | 19.71 | 19.83 | 18.92 | 19.69 | 1,286,238 | +0.10(+0.50%) |
Aug 16, 2011 | 19.91 | 19.94 | 19.53 | 19.59 | 999,061 | -0.52(-2.58%) |
Aug 15, 2011 | 19.37 | 20.34 | 19.27 | 20.11 | 1,152,930 | +0.84(+4.37%) |
Aug 12, 2011 | 18.65 | 19.38 | 18.17 | 19.27 | 1,662,611 | +0.69(+3.71%) |
Aug 11, 2011 | 17.68 | 19.44 | 15.54 | 18.58 | 6,049,815 | -1.07(-5.43%) |
Aug 10, 2011 | 21.15 | 21.31 | 19.56 | 19.64 | 1,745,016 | -2.09(-9.60%) |
Aug 09, 2011 | 21.68 | 21.87 | 19.81 | 21.73 | 1,204,557 | +0.34(+1.59%) |
Aug 08, 2011 | 21.68 | 22.22 | 21.10 | 21.39 | 2,480,640 | -1.16(-5.13%) |
Aug 05, 2011 | 23.92 | 24.05 | 22.38 | 22.55 | 1,080,823 | -0.96(-4.08%) |
Aug 04, 2011 | 25.41 | 25.57 | 23.48 | 23.50 | 980,773 | -2.43(-9.36%) |
Aug 03, 2011 | 26.46 | 26.48 | 25.06 | 25.93 | 879,077 | -0.59(-2.23%) |
Aug 02, 2011 | 27.46 | 27.84 | 26.50 | 26.52 | 483,625 | -1.23(-4.42%) |
Aug 01, 2011 | 29.06 | 29.32 | 27.51 | 27.75 | 486,513 | -0.90(-3.13%) |
Jul 29, 2011 | 28.44 | 29.07 | 28.07 | 28.65 | 367,664 | -0.27(-0.93%) |
Jul 28, 2011 | 29.69 | 29.69 | 28.61 | 28.91 | 417,349 | -0.78(-2.62%) |
Jul 27, 2011 | 30.56 | 30.71 | 29.59 | 29.69 | 461,670 | -1.13(-3.66%) |
Jul 26, 2011 | 31.29 | 31.38 | 30.62 | 30.82 | 256,399 | -0.55(-1.74%) |
Jul 25, 2011 | 31.27 | 31.85 | 31.13 | 31.37 | 200,990 | -0.32(-1.02%) |
Jul 22, 2011 | 31.69 | 31.89 | 31.68 | 31.69 | 158,725 | -0.06(-0.20%) |
Jul 21, 2011 | 32.03 | 32.03 | 31.42 | 31.75 | 299,338 | -0.05(-0.17%) |
Jul 20, 2011 | 32.20 | 32.20 | 31.65 | 31.81 | 184,587 | -0.30(-0.92%) |
Jul 19, 2011 | 31.80 | 32.24 | 31.73 | 32.10 | 255,934 | +0.64(+2.05%) |
Jul 18, 2011 | 32.22 | 32.43 | 31.27 | 31.46 | 343,713 | -0.86(-2.66%) |
Jul 15, 2011 | 32.18 | 32.43 | 31.80 | 32.32 | 885,474 | +0.48(+1.52%) |
Jul 14, 2011 | 31.27 | 32.68 | 31.12 | 31.83 | 832,036 | +0.76(+2.45%) |
Jul 13, 2011 | 30.37 | 31.21 | 30.34 | 31.07 | 884,925 | +0.99(+3.31%) |
Jul 12, 2011 | 30.25 | 30.62 | 30.03 | 30.08 | 384,258 | -0.34(-1.12%) |
Jul 11, 2011 | 30.85 | 31.11 | 30.28 | 30.42 | 181,175 | -0.96(-3.05%) |
Jul 08, 2011 | 31.30 | 31.44 | 31.11 | 31.38 | 264,458 | -0.45(-1.41%) |
Jul 07, 2011 | 31.58 | 31.97 | 31.44 | 31.83 | 216,929 | +0.50(+1.60%) |
Jul 06, 2011 | 31.40 | 31.53 | 31.26 | 31.32 | 379,602 | -0.16(-0.51%) |
Jul 05, 2011 | 31.58 | 31.68 | 31.34 | 31.48 | 502,433 | -0.05(-0.17%) |
Jul 01, 2011 | 30.88 | 31.76 | 30.75 | 31.54 | 421,503 | +0.71(+2.30%) |
Jun 30, 2011 | 30.33 | 30.90 | 30.28 | 30.83 | 250,432 | +0.63(+2.08%) |
Jun 29, 2011 | 30.10 | 30.38 | 29.99 | 30.20 | 594,097 | +0.28(+0.93%) |
Jun 28, 2011 | 28.89 | 30.01 | 28.83 | 29.93 | 427,724 | +1.11(+3.85%) |
Jun 27, 2011 | 28.57 | 29.00 | 28.30 | 28.82 | 171,296 | +0.21(+0.75%) |
Jun 24, 2011 | 28.99 | 29.29 | 28.43 | 28.60 | 365,888 | -0.33(-1.15%) |
Jun 23, 2011 | 28.36 | 29.00 | 27.87 | 28.93 | 318,936 | +0.17(+0.59%) |
Jun 22, 2011 | 28.79 | 29.59 | 28.73 | 28.76 | 433,508 | -0.18(-0.62%) |
Jun 21, 2011 | 28.48 | 29.08 | 28.47 | 28.94 | 384,836 | +0.75(+2.67%) |
Jun 20, 2011 | 28.20 | 28.30 | 28.08 | 28.19 | 432,377 | +0.20(+0.70%) |
Jun 17, 2011 | 28.39 | 28.58 | 27.82 | 27.99 | 579,130 | -0.31(-1.11%) |
Jun 16, 2011 | 28.11 | 28.59 | 27.78 | 28.30 | 393,486 | +0.30(+1.09%) |
Jun 15, 2011 | 28.35 | 28.39 | 27.75 | 28.00 | 307,293 | -0.70(-2.43%) |
Jun 14, 2011 | 28.36 | 28.96 | 28.05 | 28.70 | 633,317 | +0.66(+2.36%) |
Jun 13, 2011 | 28.60 | 28.69 | 27.87 | 28.04 | 251,473 | -0.48(-1.70%) |
Jun 10, 2011 | 28.63 | 28.75 | 28.31 | 28.52 | 328,692 | -0.35(-1.21%) |
Jun 09, 2011 | 28.71 | 29.13 | 28.52 | 28.87 | 238,970 | +0.24(+0.84%) |
Jun 08, 2011 | 29.16 | 29.17 | 28.54 | 28.63 | 654,770 | -0.61(-2.08%) |
Jun 07, 2011 | 29.71 | 29.90 | 29.17 | 29.24 | 260,507 | -0.19(-0.64%) |
Jun 06, 2011 | 29.85 | 30.26 | 29.25 | 29.42 | 625,351 | -0.35(-1.17%) |