Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.07 | 25.49 | 24.90 | 25.08 | 226,533 | +0.33(+1.34%) |
Aug 30, 2011 | 24.45 | 24.91 | 24.34 | 24.75 | 395,378 | -0.02(-0.09%) |
Aug 29, 2011 | 23.76 | 24.89 | 23.76 | 24.77 | 369,114 | +1.42(+6.10%) |
Aug 26, 2011 | 22.70 | 23.70 | 22.40 | 23.35 | 201,890 | +0.57(+2.50%) |
Aug 25, 2011 | 23.50 | 23.59 | 22.68 | 22.78 | 261,698 | -0.62(-2.66%) |
Aug 24, 2011 | 22.62 | 23.56 | 22.56 | 23.40 | 324,426 | +0.71(+3.12%) |
Aug 23, 2011 | 21.89 | 22.77 | 21.89 | 22.69 | 284,409 | +0.63(+2.87%) |
Aug 22, 2011 | 22.51 | 22.53 | 21.91 | 22.06 | 135,093 | +0.14(+0.66%) |
Aug 19, 2011 | 21.90 | 22.54 | 21.86 | 21.92 | 228,095 | -0.63(-2.78%) |
Aug 18, 2011 | 23.08 | 23.08 | 22.31 | 22.54 | 220,997 | -1.34(-5.59%) |
Aug 17, 2011 | 23.99 | 24.18 | 23.66 | 23.88 | 133,540 | +0.05(+0.22%) |
Aug 16, 2011 | 23.67 | 24.11 | 23.49 | 23.82 | 563,460 | -0.24(-0.98%) |
Aug 15, 2011 | 23.89 | 24.06 | 23.78 | 24.06 | 74,473 | +0.37(+1.58%) |
Aug 12, 2011 | 23.78 | 24.11 | 23.32 | 23.69 | 298,249 | +0.51(+2.21%) |
Aug 11, 2011 | 22.16 | 23.45 | 22.05 | 23.18 | 637,276 | +1.18(+5.34%) |
Aug 10, 2011 | 22.82 | 22.84 | 21.92 | 22.00 | 482,888 | -1.85(-7.75%) |
Aug 09, 2011 | 23.37 | 23.87 | 22.42 | 23.85 | 496,665 | +1.14(+5.01%) |
Aug 08, 2011 | 23.37 | 23.65 | 22.49 | 22.71 | 637,891 | -1.88(-7.64%) |
Aug 05, 2011 | 24.55 | 24.82 | 23.76 | 24.59 | 478,786 | +0.22(+0.91%) |
Aug 04, 2011 | 24.37 | 24.71 | 23.65 | 24.37 | 419,417 | -0.87(-3.45%) |
Aug 03, 2011 | 24.98 | 25.31 | 24.48 | 25.24 | 276,747 | +0.18(+0.70%) |
Aug 02, 2011 | 25.52 | 25.75 | 25.05 | 25.06 | 142,604 | -1.00(-3.84%) |
Aug 01, 2011 | 26.86 | 26.86 | 25.85 | 26.06 | 90,376 | -0.35(-1.33%) |
Jul 29, 2011 | 26.57 | 26.86 | 26.37 | 26.41 | 115,677 | -0.32(-1.20%) |
Jul 28, 2011 | 27.24 | 27.27 | 26.66 | 26.73 | 158,125 | -0.82(-2.96%) |
Jul 27, 2011 | 28.30 | 28.31 | 27.45 | 27.55 | 122,572 | -0.65(-2.30%) |
Jul 26, 2011 | 28.41 | 28.61 | 28.14 | 28.20 | 127,064 | +0.00(+0.00%) |
Jul 25, 2011 | 28.18 | 28.34 | 28.09 | 28.20 | 70,396 | -0.34(-1.18%) |
Jul 22, 2011 | 28.54 | 28.67 | 28.48 | 28.53 | 111,460 | +0.40(+1.41%) |
Jul 21, 2011 | 27.86 | 28.36 | 27.81 | 28.14 | 63,087 | +0.58(+2.11%) |
Jul 20, 2011 | 27.73 | 27.73 | 27.47 | 27.56 | 54,790 | -0.06(-0.22%) |
Jul 19, 2011 | 27.27 | 27.72 | 27.27 | 27.62 | 118,440 | +0.66(+2.43%) |
Jul 18, 2011 | 26.98 | 27.08 | 26.74 | 26.96 | 140,956 | -0.38(-1.40%) |
Jul 15, 2011 | 27.42 | 27.48 | 27.21 | 27.34 | 205,308 | -0.15(-0.53%) |
Jul 14, 2011 | 27.73 | 27.89 | 27.14 | 27.49 | 157,706 | -0.51(-1.83%) |
Jul 13, 2011 | 28.09 | 28.40 | 27.85 | 28.00 | 106,776 | +0.13(+0.47%) |
Jul 12, 2011 | 27.99 | 28.30 | 27.83 | 27.87 | 147,099 | -0.48(-1.70%) |
Jul 11, 2011 | 28.19 | 28.47 | 28.19 | 28.35 | 155,341 | -0.73(-2.52%) |
Jul 08, 2011 | 29.10 | 29.15 | 28.77 | 29.08 | 196,272 | -0.57(-1.93%) |
Jul 07, 2011 | 29.64 | 29.75 | 29.53 | 29.66 | 499,801 | -0.01(-0.03%) |
Jul 06, 2011 | 29.73 | 29.85 | 29.57 | 29.66 | 190,193 | -0.51(-1.69%) |
Jul 05, 2011 | 30.32 | 30.42 | 30.08 | 30.18 | 186,571 | -0.28(-0.93%) |
Jul 01, 2011 | 29.86 | 30.47 | 29.86 | 30.46 | 96,803 | +0.81(+2.73%) |
Jun 30, 2011 | 29.69 | 29.84 | 29.42 | 29.65 | 106,397 | +0.24(+0.80%) |
Jun 29, 2011 | 29.87 | 29.88 | 29.33 | 29.41 | 127,533 | -0.17(-0.57%) |
Jun 28, 2011 | 29.47 | 29.72 | 29.40 | 29.58 | 89,811 | +0.27(+0.91%) |
Jun 27, 2011 | 29.13 | 29.39 | 29.08 | 29.31 | 172,036 | +0.13(+0.44%) |
Jun 24, 2011 | 29.31 | 29.43 | 29.06 | 29.18 | 262,983 | +0.08(+0.29%) |
Jun 23, 2011 | 27.97 | 29.24 | 27.96 | 29.10 | 340,718 | +0.77(+2.72%) |
Jun 22, 2011 | 28.83 | 28.88 | 28.27 | 28.33 | 132,930 | -0.58(-2.01%) |
Jun 21, 2011 | 28.18 | 29.02 | 28.11 | 28.91 | 415,106 | +1.17(+4.21%) |
Jun 20, 2011 | 27.65 | 27.90 | 27.64 | 27.74 | 236,699 | +0.24(+0.86%) |
Jun 17, 2011 | 27.51 | 27.65 | 27.40 | 27.50 | 305,272 | +0.27(+0.98%) |
Jun 16, 2011 | 27.00 | 27.40 | 26.95 | 27.24 | 593,318 | -0.29(-1.05%) |
Jun 15, 2011 | 27.65 | 27.79 | 27.41 | 27.53 | 210,522 | -0.91(-3.19%) |
Jun 14, 2011 | 27.83 | 28.49 | 27.82 | 28.44 | 318,634 | +0.37(+1.33%) |
Jun 13, 2011 | 27.97 | 28.38 | 27.85 | 28.06 | 324,910 | -0.58(-2.03%) |
Jun 10, 2011 | 29.08 | 29.08 | 28.34 | 28.64 | 94,115 | -0.24(-0.82%) |
Jun 09, 2011 | 28.75 | 29.15 | 28.54 | 28.88 | 163,763 | +0.36(+1.26%) |
Jun 08, 2011 | 29.27 | 29.28 | 28.43 | 28.52 | 142,579 | -0.93(-3.16%) |
Jun 07, 2011 | 29.60 | 29.82 | 29.41 | 29.45 | 207,113 | +0.31(+1.05%) |
Jun 06, 2011 | 29.17 | 29.56 | 29.09 | 29.15 | 148,984 | -0.21(-0.73%) |