Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.76 | 24.44 | 22.93 | 23.57 | 295,259 | -0.59(-2.44%) |
Aug 30, 2011 | 23.85 | 24.38 | 23.31 | 24.16 | 365,720 | +0.89(+3.82%) |
Aug 29, 2011 | 22.31 | 23.35 | 22.05 | 23.27 | 369,742 | +1.27(+5.77%) |
Aug 26, 2011 | 21.96 | 22.45 | 21.00 | 22.00 | 539,617 | +0.04(+0.18%) |
Aug 25, 2011 | 22.30 | 22.80 | 21.56 | 21.96 | 507,574 | -0.34(-1.52%) |
Aug 24, 2011 | 23.93 | 23.93 | 21.89 | 22.30 | 797,717 | -2.12(-8.68%) |
Aug 23, 2011 | 23.01 | 24.59 | 22.30 | 24.42 | 997,831 | +0.10(+0.41%) |
Aug 22, 2011 | 25.05 | 25.28 | 24.11 | 24.32 | 482,086 | -0.67(-2.68%) |
Aug 19, 2011 | 25.35 | 25.62 | 24.91 | 24.99 | 250,657 | -0.21(-0.83%) |
Aug 18, 2011 | 25.98 | 25.99 | 25.00 | 25.20 | 284,244 | -0.52(-2.02%) |
Aug 17, 2011 | 25.81 | 26.01 | 25.10 | 25.72 | 189,840 | -0.13(-0.50%) |
Aug 16, 2011 | 26.43 | 26.99 | 25.85 | 25.85 | 219,914 | -0.70(-2.64%) |
Aug 15, 2011 | 25.97 | 26.65 | 25.58 | 26.55 | 215,027 | +0.33(+1.26%) |
Aug 12, 2011 | 26.52 | 26.52 | 25.35 | 26.22 | 244,775 | -0.77(-2.85%) |
Aug 11, 2011 | 26.99 | 27.20 | 25.41 | 26.99 | 362,479 | +0.09(+0.33%) |
Aug 10, 2011 | 25.43 | 27.98 | 25.00 | 26.90 | 811,730 | +0.90(+3.46%) |
Aug 09, 2011 | 24.28 | 26.00 | 23.85 | 26.00 | 489,508 | +2.63(+11.25%) |
Aug 08, 2011 | 25.48 | 26.28 | 23.37 | 23.37 | 418,167 | -0.95(-3.91%) |
Aug 05, 2011 | 24.82 | 25.65 | 24.00 | 24.32 | 400,224 | -0.48(-1.94%) |
Aug 04, 2011 | 27.63 | 28.45 | 24.80 | 24.80 | 526,108 | -2.09(-7.77%) |
Aug 03, 2011 | 26.87 | 27.48 | 26.51 | 26.89 | 289,696 | +0.40(+1.51%) |
Aug 02, 2011 | 26.58 | 26.74 | 25.69 | 26.49 | 257,180 | +1.03(+4.05%) |
Aug 01, 2011 | 24.82 | 26.06 | 24.69 | 25.46 | 217,587 | +0.64(+2.58%) |
Jul 29, 2011 | 25.94 | 25.94 | 24.03 | 24.82 | 265,971 | -0.25(-1.00%) |
Jul 28, 2011 | 24.95 | 25.44 | 24.35 | 25.07 | 151,629 | -0.01(-0.04%) |
Jul 27, 2011 | 26.89 | 27.05 | 24.76 | 25.08 | 460,882 | -1.77(-6.59%) |
Jul 26, 2011 | 27.26 | 27.50 | 26.76 | 26.85 | 179,465 | -0.55(-2.01%) |
Jul 25, 2011 | 27.97 | 28.11 | 27.40 | 27.40 | 270,063 | -0.11(-0.40%) |
Jul 22, 2011 | 27.26 | 27.80 | 27.26 | 27.51 | 157,277 | +0.22(+0.81%) |
Jul 21, 2011 | 26.89 | 27.30 | 26.50 | 27.29 | 261,744 | +0.48(+1.79%) |
Jul 20, 2011 | 26.77 | 27.32 | 26.08 | 26.81 | 237,821 | -0.07(-0.26%) |
Jul 19, 2011 | 26.59 | 26.88 | 25.62 | 26.88 | 430,779 | +0.92(+3.54%) |
Jul 18, 2011 | 25.21 | 26.70 | 25.21 | 25.96 | 493,185 | +0.86(+3.43%) |
Jul 15, 2011 | 24.51 | 25.47 | 24.49 | 25.10 | 339,181 | +0.61(+2.49%) |
Jul 14, 2011 | 25.37 | 25.49 | 23.41 | 24.49 | 550,887 | -0.82(-3.24%) |
Jul 13, 2011 | 23.49 | 25.31 | 23.26 | 25.31 | 619,787 | +2.28(+9.90%) |
Jul 12, 2011 | 22.63 | 23.31 | 22.55 | 23.03 | 233,198 | +0.37(+1.63%) |
Jul 11, 2011 | 23.10 | 23.47 | 22.60 | 22.66 | 189,153 | -0.32(-1.39%) |
Jul 08, 2011 | 23.03 | 23.44 | 22.50 | 22.98 | 246,168 | -0.09(-0.39%) |
Jul 07, 2011 | 22.83 | 24.20 | 22.83 | 23.07 | 462,814 | +0.37(+1.63%) |
Jul 06, 2011 | 22.94 | 23.50 | 22.30 | 22.70 | 721,571 | +0.07(+0.31%) |
Jul 05, 2011 | 21.50 | 23.65 | 20.55 | 22.63 | 2,673,245 | -1.47(-6.10%) |
Jul 01, 2011 | 24.60 | 24.70 | 23.79 | 24.10 | 391,815 | -0.83(-3.33%) |
Jun 30, 2011 | 24.74 | 25.10 | 24.10 | 24.93 | 296,402 | +0.37(+1.51%) |
Jun 29, 2011 | 25.27 | 25.80 | 24.35 | 24.56 | 268,248 | -0.21(-0.85%) |
Jun 28, 2011 | 24.00 | 24.88 | 23.76 | 24.77 | 212,161 | +0.87(+3.64%) |
Jun 27, 2011 | 25.00 | 25.00 | 23.00 | 23.90 | 460,785 | -0.91(-3.67%) |
Jun 24, 2011 | 26.60 | 26.60 | 24.09 | 24.81 | 3,302,636 | -1.47(-5.59%) |
Jun 23, 2011 | 26.38 | 26.92 | 25.27 | 26.28 | 425,184 | -0.77(-2.85%) |
Jun 22, 2011 | 27.66 | 28.74 | 26.74 | 27.05 | 657,371 | -0.64(-2.31%) |
Jun 21, 2011 | 25.09 | 27.75 | 24.41 | 27.69 | 598,709 | +3.39(+13.95%) |
Jun 20, 2011 | 24.57 | 24.84 | 23.97 | 24.30 | 575,219 | +2.20(+9.95%) |
Jun 17, 2011 | 23.00 | 23.00 | 21.77 | 22.10 | 410,145 | -0.78(-3.41%) |
Jun 16, 2011 | 23.00 | 23.74 | 22.39 | 22.88 | 392,082 | -0.08(-0.35%) |
Jun 15, 2011 | 23.04 | 23.10 | 22.50 | 22.96 | 262,422 | -0.29(-1.25%) |
Jun 14, 2011 | 23.10 | 23.39 | 22.23 | 23.25 | 249,897 | +1.04(+4.68%) |
Jun 13, 2011 | 24.20 | 24.51 | 21.76 | 22.21 | 737,059 | -1.85(-7.69%) |
Jun 10, 2011 | 24.52 | 24.64 | 23.76 | 24.06 | 426,122 | -0.26(-1.07%) |
Jun 09, 2011 | 24.00 | 24.74 | 23.82 | 24.32 | 536,646 | +0.58(+2.44%) |
Jun 08, 2011 | 26.38 | 26.39 | 23.68 | 23.74 | 757,285 | -2.65(-10.04%) |
Jun 07, 2011 | 27.24 | 27.25 | 26.30 | 26.39 | 172,955 | -0.72(-2.66%) |
Jun 06, 2011 | 27.25 | 28.17 | 26.81 | 27.11 | 425,547 | +0.07(+0.26%) |