Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 31.36 | 31.36 | 29.74 | 30.02 | 196,515 | -1.14(-3.66%) |
Aug 30, 2011 | 30.66 | 31.32 | 30.00 | 31.16 | 151,282 | +0.33(+1.07%) |
Aug 29, 2011 | 30.08 | 30.98 | 29.97 | 30.83 | 209,866 | +1.19(+4.01%) |
Aug 26, 2011 | 28.28 | 29.67 | 28.05 | 29.64 | 107,659 | +1.17(+4.11%) |
Aug 25, 2011 | 29.39 | 29.57 | 28.40 | 28.47 | 121,353 | -0.62(-2.13%) |
Aug 24, 2011 | 29.10 | 29.87 | 28.49 | 29.09 | 123,370 | -0.10(-0.34%) |
Aug 23, 2011 | 27.37 | 29.43 | 27.01 | 29.19 | 225,822 | +2.00(+7.36%) |
Aug 22, 2011 | 28.00 | 28.00 | 26.89 | 27.19 | 85,666 | -0.02(-0.07%) |
Aug 19, 2011 | 27.24 | 28.52 | 27.12 | 27.21 | 142,867 | -0.56(-2.02%) |
Aug 18, 2011 | 28.52 | 28.89 | 27.51 | 27.77 | 213,574 | -1.82(-6.15%) |
Aug 17, 2011 | 29.51 | 30.19 | 28.83 | 29.59 | 135,334 | +0.27(+0.92%) |
Aug 16, 2011 | 29.81 | 29.91 | 28.84 | 29.32 | 153,632 | -0.70(-2.33%) |
Aug 15, 2011 | 29.67 | 30.26 | 29.38 | 30.02 | 118,937 | +0.62(+2.11%) |
Aug 12, 2011 | 28.91 | 29.56 | 28.50 | 29.40 | 117,532 | +0.84(+2.94%) |
Aug 11, 2011 | 28.11 | 28.90 | 27.39 | 28.56 | 345,737 | +0.62(+2.22%) |
Aug 10, 2011 | 28.55 | 29.27 | 27.80 | 27.94 | 251,133 | -1.37(-4.67%) |
Aug 09, 2011 | 28.53 | 29.33 | 26.89 | 29.31 | 427,151 | +2.06(+7.56%) |
Aug 08, 2011 | 28.78 | 29.87 | 27.17 | 27.25 | 540,087 | -2.45(-8.25%) |
Aug 05, 2011 | 30.70 | 32.84 | 28.49 | 29.70 | 267,759 | -0.53(-1.75%) |
Aug 04, 2011 | 32.16 | 32.40 | 30.23 | 30.23 | 338,724 | -2.48(-7.58%) |
Aug 03, 2011 | 32.04 | 32.75 | 31.36 | 32.71 | 158,327 | +0.64(+2.00%) |
Aug 02, 2011 | 32.63 | 33.00 | 32.06 | 32.07 | 235,376 | -0.80(-2.43%) |
Aug 01, 2011 | 32.80 | 32.95 | 31.91 | 32.87 | 277,218 | +0.62(+1.92%) |
Jul 29, 2011 | 31.93 | 32.51 | 31.44 | 32.25 | 160,145 | +0.03(+0.09%) |
Jul 28, 2011 | 32.59 | 32.84 | 32.17 | 32.22 | 191,344 | -0.37(-1.14%) |
Jul 27, 2011 | 33.16 | 33.18 | 32.52 | 32.59 | 203,426 | -0.73(-2.19%) |
Jul 26, 2011 | 33.68 | 33.84 | 33.25 | 33.32 | 112,906 | -0.24(-0.72%) |
Jul 25, 2011 | 33.29 | 33.64 | 33.06 | 33.56 | 134,503 | -0.08(-0.24%) |
Jul 22, 2011 | 33.78 | 34.59 | 33.53 | 33.64 | 137,390 | -0.90(-2.61%) |
Jul 21, 2011 | 33.88 | 34.74 | 33.73 | 34.54 | 334,399 | +0.78(+2.31%) |
Jul 20, 2011 | 34.13 | 34.13 | 33.47 | 33.76 | 112,942 | -0.27(-0.79%) |
Jul 19, 2011 | 33.20 | 34.07 | 33.01 | 34.03 | 203,864 | +1.07(+3.25%) |
Jul 18, 2011 | 33.69 | 33.82 | 32.81 | 32.96 | 124,564 | -0.81(-2.40%) |
Jul 15, 2011 | 33.61 | 34.00 | 33.46 | 33.77 | 149,178 | +0.29(+0.87%) |
Jul 14, 2011 | 34.03 | 34.38 | 33.31 | 33.48 | 218,335 | -0.54(-1.59%) |
Jul 13, 2011 | 33.76 | 34.20 | 33.61 | 34.02 | 251,610 | +0.56(+1.67%) |
Jul 12, 2011 | 34.28 | 34.28 | 33.16 | 33.46 | 311,071 | -1.05(-3.04%) |
Jul 11, 2011 | 34.80 | 34.91 | 34.36 | 34.51 | 266,658 | -0.46(-1.32%) |
Jul 08, 2011 | 35.82 | 36.25 | 34.91 | 34.97 | 345,955 | -1.61(-4.40%) |
Jul 07, 2011 | 36.28 | 36.75 | 35.12 | 36.58 | 584,280 | +0.91(+2.55%) |
Jul 06, 2011 | 34.95 | 35.71 | 34.78 | 35.67 | 303,185 | +0.64(+1.83%) |
Jul 05, 2011 | 34.87 | 35.39 | 34.79 | 35.03 | 177,383 | +0.04(+0.11%) |
Jul 01, 2011 | 34.50 | 35.29 | 34.48 | 34.99 | 232,368 | +0.46(+1.33%) |
Jun 30, 2011 | 34.53 | 34.79 | 34.39 | 34.53 | 223,183 | +0.26(+0.76%) |
Jun 29, 2011 | 33.98 | 34.30 | 33.73 | 34.27 | 215,797 | +0.39(+1.15%) |
Jun 28, 2011 | 33.21 | 33.88 | 32.93 | 33.88 | 235,700 | +0.78(+2.36%) |
Jun 27, 2011 | 32.51 | 33.17 | 32.38 | 33.10 | 92,816 | +0.72(+2.22%) |
Jun 24, 2011 | 33.33 | 33.34 | 32.11 | 32.38 | 189,149 | -0.80(-2.41%) |
Jun 23, 2011 | 31.96 | 33.27 | 31.77 | 33.18 | 193,612 | +0.56(+1.72%) |
Jun 22, 2011 | 32.83 | 33.13 | 32.59 | 32.62 | 164,222 | -0.25(-0.76%) |
Jun 21, 2011 | 32.34 | 33.19 | 31.89 | 32.87 | 193,731 | +0.85(+2.65%) |
Jun 20, 2011 | 31.96 | 32.06 | 30.93 | 32.02 | 181,202 | +1.18(+3.83%) |
Jun 17, 2011 | 31.61 | 32.05 | 30.77 | 30.84 | 494,311 | -0.55(-1.75%) |
Jun 16, 2011 | 31.24 | 31.94 | 31.01 | 31.39 | 163,668 | +0.12(+0.38%) |
Jun 15, 2011 | 31.93 | 32.18 | 31.08 | 31.27 | 124,367 | -0.95(-2.95%) |
Jun 14, 2011 | 32.13 | 32.90 | 31.89 | 32.22 | 191,382 | +0.57(+1.80%) |
Jun 13, 2011 | 30.56 | 31.98 | 30.36 | 31.65 | 306,079 | +1.38(+4.56%) |
Jun 10, 2011 | 30.66 | 30.79 | 29.90 | 30.27 | 155,383 | -0.69(-2.23%) |
Jun 09, 2011 | 30.72 | 31.03 | 30.57 | 30.96 | 180,020 | +0.39(+1.28%) |
Jun 08, 2011 | 30.83 | 30.83 | 30.31 | 30.57 | 175,586 | -0.22(-0.71%) |
Jun 07, 2011 | 30.50 | 31.04 | 30.30 | 30.79 | 132,332 | +0.41(+1.35%) |
Jun 06, 2011 | 30.18 | 30.54 | 30.12 | 30.38 | 140,901 | -0.29(-0.95%) |