Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.81 | 24.99 | 24.63 | 24.74 | 256,571 | +0.10(+0.42%) |
Aug 30, 2011 | 24.45 | 24.77 | 24.11 | 24.64 | 129,734 | +0.08(+0.31%) |
Aug 29, 2011 | 24.16 | 24.57 | 24.16 | 24.56 | 1,389,581 | +0.74(+3.09%) |
Aug 26, 2011 | 23.35 | 23.92 | 22.94 | 23.83 | 233,043 | +0.36(+1.54%) |
Aug 25, 2011 | 23.98 | 24.11 | 23.37 | 23.46 | 116,904 | -0.37(-1.57%) |
Aug 24, 2011 | 23.52 | 23.85 | 23.44 | 23.84 | 114,269 | +0.31(+1.32%) |
Aug 23, 2011 | 22.88 | 23.53 | 22.70 | 23.53 | 236,177 | +0.79(+3.49%) |
Aug 22, 2011 | 23.28 | 23.33 | 22.67 | 22.74 | 199,784 | +0.02(+0.08%) |
Aug 19, 2011 | 22.84 | 23.39 | 22.72 | 22.72 | 489,972 | -0.41(-1.79%) |
Aug 18, 2011 | 23.64 | 23.64 | 22.91 | 23.13 | 363,983 | -1.09(-4.52%) |
Aug 17, 2011 | 24.39 | 24.54 | 24.03 | 24.22 | 251,167 | +0.02(+0.07%) |
Aug 16, 2011 | 24.23 | 24.45 | 24.02 | 24.21 | 108,209 | -0.21(-0.88%) |
Aug 15, 2011 | 24.14 | 24.43 | 24.12 | 24.42 | 108,642 | +0.52(+2.19%) |
Aug 12, 2011 | 24.01 | 24.15 | 23.76 | 23.90 | 191,947 | +0.16(+0.68%) |
Aug 11, 2011 | 22.91 | 24.04 | 22.85 | 23.74 | 242,932 | +1.03(+4.52%) |
Aug 10, 2011 | 23.29 | 23.50 | 22.67 | 22.71 | 332,672 | -0.96(-4.06%) |
Aug 09, 2011 | 24.08 | 23.70 | 22.24 | 23.67 | 387,575 | +1.07(+4.75%) |
Aug 08, 2011 | 23.59 | 23.86 | 22.60 | 22.60 | 698,234 | -1.68(-6.91%) |
Aug 05, 2011 | 24.70 | 24.71 | 23.60 | 24.28 | 512,908 | -0.08(-0.32%) |
Aug 04, 2011 | 25.35 | 25.35 | 24.32 | 24.36 | 356,511 | -1.30(-5.06%) |
Aug 03, 2011 | 25.50 | 25.65 | 25.09 | 25.65 | 721,319 | +0.13(+0.52%) |
Aug 02, 2011 | 26.07 | 26.13 | 25.50 | 25.52 | 295,894 | -0.67(-2.55%) |
Aug 01, 2011 | 26.57 | 26.64 | 25.95 | 26.19 | 1,192,324 | -0.12(-0.47%) |
Jul 29, 2011 | 26.17 | 26.52 | 26.05 | 26.31 | 148,435 | -0.15(-0.58%) |
Jul 28, 2011 | 26.57 | 26.73 | 26.43 | 26.47 | 87,960 | -0.08(-0.32%) |
Jul 27, 2011 | 26.97 | 26.97 | 26.51 | 26.55 | 120,152 | -0.57(-2.11%) |
Jul 26, 2011 | 27.21 | 27.23 | 27.09 | 27.12 | 71,585 | -0.11(-0.40%) |
Jul 25, 2011 | 27.08 | 27.35 | 27.08 | 27.23 | 82,832 | -0.16(-0.57%) |
Jul 22, 2011 | 27.40 | 27.41 | 27.37 | 27.39 | 119,230 | +0.04(+0.15%) |
Jul 21, 2011 | 27.11 | 27.40 | 27.09 | 27.35 | 76,817 | +0.33(+1.24%) |
Jul 20, 2011 | 27.11 | 27.11 | 26.97 | 27.01 | 38,644 | +0.00(+0.00%) |
Jul 19, 2011 | 26.75 | 27.05 | 26.75 | 27.01 | 66,331 | +0.44(+1.67%) |
Jul 18, 2011 | 26.69 | 26.69 | 26.42 | 26.57 | 159,874 | -0.23(-0.86%) |
Jul 15, 2011 | 26.79 | 26.81 | 26.67 | 26.80 | 22,260 | +0.14(+0.54%) |
Jul 14, 2011 | 26.92 | 27.04 | 26.59 | 26.65 | 124,758 | -0.21(-0.76%) |
Jul 13, 2011 | 26.88 | 27.12 | 26.82 | 26.86 | 85,064 | +0.09(+0.33%) |
Jul 12, 2011 | 26.80 | 27.02 | 26.77 | 26.77 | 73,236 | -0.10(-0.39%) |
Jul 11, 2011 | 27.10 | 27.10 | 26.85 | 26.88 | 45,559 | -0.54(-1.97%) |
Jul 08, 2011 | 27.30 | 27.41 | 27.19 | 27.41 | 43,295 | -0.19(-0.69%) |
Jul 07, 2011 | 27.52 | 27.67 | 27.50 | 27.60 | 42,619 | +0.31(+1.12%) |
Jul 06, 2011 | 27.21 | 27.33 | 27.19 | 27.30 | 27,487 | +0.04(+0.16%) |
Jul 05, 2011 | 27.28 | 27.30 | 27.19 | 27.25 | 68,714 | -0.02(-0.08%) |
Jul 01, 2011 | 26.91 | 27.30 | 26.87 | 27.27 | 61,675 | +0.39(+1.45%) |
Jun 30, 2011 | 26.73 | 26.90 | 26.70 | 26.88 | 48,288 | +0.25(+0.92%) |
Jun 29, 2011 | 26.54 | 26.65 | 26.42 | 26.64 | 123,031 | +0.23(+0.88%) |
Jun 28, 2011 | 26.12 | 26.40 | 26.12 | 26.40 | 50,995 | +0.33(+1.28%) |
Jun 27, 2011 | 25.83 | 26.11 | 25.79 | 26.07 | 62,172 | +0.23(+0.89%) |
Jun 24, 2011 | 26.15 | 26.15 | 25.82 | 25.84 | 29,167 | -0.28(-1.06%) |
Jun 23, 2011 | 25.84 | 26.13 | 25.68 | 26.12 | 128,954 | -0.06(-0.21%) |
Jun 22, 2011 | 26.23 | 26.40 | 26.17 | 26.17 | 535,392 | -0.15(-0.58%) |
Jun 21, 2011 | 26.11 | 26.36 | 26.07 | 26.33 | 46,113 | +0.38(+1.47%) |
Jun 20, 2011 | 25.96 | 25.96 | 25.89 | 25.95 | 35,241 | +0.14(+0.54%) |
Jun 17, 2011 | 26.01 | 26.03 | 25.73 | 25.81 | 82,126 | +0.07(+0.28%) |
Jun 16, 2011 | 25.70 | 25.85 | 25.54 | 25.73 | 86,217 | +0.02(+0.09%) |
Jun 15, 2011 | 25.95 | 26.04 | 25.64 | 25.71 | 152,663 | -0.45(-1.73%) |
Jun 14, 2011 | 26.03 | 26.23 | 26.03 | 26.16 | 32,206 | +0.36(+1.41%) |
Jun 13, 2011 | 25.87 | 25.93 | 25.68 | 25.80 | 104,480 | -0.02(-0.08%) |
Jun 10, 2011 | 26.07 | 26.07 | 25.76 | 25.82 | 66,463 | -0.37(-1.42%) |
Jun 09, 2011 | 26.04 | 26.28 | 26.01 | 26.19 | 69,309 | +0.20(+0.76%) |
Jun 08, 2011 | 26.10 | 26.13 | 25.95 | 25.99 | 55,601 | -0.13(-0.49%) |
Jun 07, 2011 | 26.28 | 26.33 | 26.12 | 26.12 | 57,867 | -0.01(-0.03%) |
Jun 06, 2011 | 26.36 | 26.42 | 26.12 | 26.13 | 111,521 | -0.33(-1.24%) |