Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.08 | 25.33 | 25.04 | 25.23 | 946,931 | +0.34(+1.37%) |
Aug 30, 2011 | 24.67 | 25.03 | 24.58 | 24.89 | 785,274 | +0.15(+0.62%) |
Aug 29, 2011 | 24.36 | 24.74 | 24.34 | 24.74 | 700,914 | +0.68(+2.84%) |
Aug 26, 2011 | 23.67 | 24.08 | 23.21 | 24.06 | 1,261,689 | +0.24(+1.02%) |
Aug 25, 2011 | 24.38 | 24.57 | 23.77 | 23.81 | 798,473 | -0.45(-1.87%) |
Aug 24, 2011 | 23.76 | 24.29 | 23.59 | 24.27 | 862,344 | +0.47(+1.98%) |
Aug 23, 2011 | 23.25 | 23.80 | 23.09 | 23.80 | 969,660 | +0.56(+2.41%) |
Aug 22, 2011 | 23.71 | 23.76 | 23.17 | 23.24 | 747,045 | +0.00(+0.00%) |
Aug 19, 2011 | 23.19 | 23.59 | 23.19 | 23.24 | 1,002,090 | -0.25(-1.07%) |
Aug 18, 2011 | 23.94 | 24.09 | 23.35 | 23.49 | 1,370,328 | -1.06(-4.30%) |
Aug 17, 2011 | 24.51 | 24.75 | 24.47 | 24.54 | 717,159 | +0.16(+0.67%) |
Aug 16, 2011 | 24.32 | 24.51 | 24.06 | 24.38 | 1,061,008 | -0.18(-0.73%) |
Aug 15, 2011 | 24.22 | 24.58 | 24.16 | 24.56 | 1,515,758 | +0.76(+3.17%) |
Aug 12, 2011 | 23.90 | 24.01 | 23.58 | 23.80 | 1,570,432 | +0.11(+0.48%) |
Aug 11, 2011 | 23.68 | 24.06 | 22.89 | 23.69 | 3,895,956 | +0.13(+0.55%) |
Aug 10, 2011 | 24.26 | 24.41 | 23.49 | 23.56 | 3,463,045 | -1.15(-4.66%) |
Aug 09, 2011 | 23.94 | 24.72 | 23.48 | 24.71 | 3,768,916 | +1.18(+5.00%) |
Aug 08, 2011 | 23.94 | 24.29 | 23.39 | 23.54 | 3,485,411 | -0.96(-3.91%) |
Aug 05, 2011 | 24.59 | 24.90 | 24.05 | 24.50 | 2,566,447 | +0.22(+0.90%) |
Aug 04, 2011 | 24.98 | 25.17 | 24.28 | 24.28 | 2,383,019 | -0.93(-3.71%) |
Aug 03, 2011 | 25.00 | 25.25 | 24.71 | 25.21 | 1,635,966 | +0.23(+0.90%) |
Aug 02, 2011 | 25.24 | 25.42 | 24.99 | 24.99 | 1,389,573 | -0.47(-1.84%) |
Aug 01, 2011 | 25.46 | 25.77 | 25.21 | 25.46 | 1,041,893 | -0.01(-0.03%) |
Jul 29, 2011 | 25.52 | 25.69 | 25.11 | 25.46 | 1,891,626 | -0.29(-1.13%) |
Jul 28, 2011 | 25.90 | 26.06 | 25.72 | 25.75 | 1,034,397 | -0.15(-0.56%) |
Jul 27, 2011 | 26.40 | 26.51 | 25.51 | 25.90 | 2,476,761 | -1.22(-4.49%) |
Jul 26, 2011 | 27.29 | 27.30 | 27.00 | 27.12 | 998,369 | -0.15(-0.53%) |
Jul 25, 2011 | 27.06 | 27.37 | 26.97 | 27.26 | 1,111,519 | -0.10(-0.35%) |
Jul 22, 2011 | 27.32 | 27.40 | 27.29 | 27.36 | 866,556 | -0.15(-0.56%) |
Jul 21, 2011 | 27.25 | 27.51 | 27.16 | 27.51 | 1,462,030 | +0.48(+1.79%) |
Jul 20, 2011 | 27.16 | 27.18 | 26.99 | 27.03 | 1,038,451 | -0.05(-0.18%) |
Jul 19, 2011 | 27.24 | 27.30 | 26.95 | 27.08 | 1,070,120 | -0.08(-0.30%) |
Jul 18, 2011 | 27.49 | 27.72 | 27.06 | 27.16 | 1,360,128 | -0.41(-1.49%) |
Jul 15, 2011 | 27.32 | 27.59 | 27.22 | 27.57 | 1,091,725 | +0.40(+1.48%) |
Jul 14, 2011 | 27.47 | 27.56 | 27.04 | 27.16 | 1,038,458 | -0.20(-0.74%) |
Jul 13, 2011 | 27.41 | 27.57 | 27.33 | 27.37 | 991,185 | +0.06(+0.21%) |
Jul 12, 2011 | 27.17 | 27.48 | 27.14 | 27.31 | 1,133,484 | +0.10(+0.38%) |
Jul 11, 2011 | 27.09 | 27.24 | 27.01 | 27.20 | 862,731 | -0.14(-0.50%) |
Jul 08, 2011 | 27.33 | 27.40 | 27.20 | 27.34 | 696,474 | -0.26(-0.93%) |
Jul 07, 2011 | 27.56 | 27.72 | 27.52 | 27.60 | 836,602 | +0.24(+0.88%) |
Jul 06, 2011 | 27.20 | 27.47 | 27.16 | 27.36 | 747,953 | +0.11(+0.41%) |
Jul 05, 2011 | 27.40 | 27.53 | 27.14 | 27.24 | 732,739 | -0.20(-0.73%) |
Jul 01, 2011 | 27.24 | 27.56 | 27.18 | 27.45 | 948,380 | +0.23(+0.83%) |
Jun 30, 2011 | 26.80 | 27.26 | 26.72 | 27.22 | 1,355,277 | +0.54(+2.02%) |
Jun 29, 2011 | 26.70 | 26.89 | 26.46 | 26.68 | 1,206,179 | +0.03(+0.12%) |
Jun 28, 2011 | 26.20 | 26.65 | 26.18 | 26.65 | 1,188,984 | +0.51(+1.94%) |
Jun 27, 2011 | 25.92 | 26.28 | 25.85 | 26.14 | 1,060,102 | +0.27(+1.03%) |
Jun 24, 2011 | 26.00 | 26.05 | 25.71 | 25.87 | 904,931 | -0.11(-0.43%) |
Jun 23, 2011 | 25.66 | 26.02 | 25.51 | 25.99 | 1,294,215 | +0.09(+0.34%) |
Jun 22, 2011 | 25.79 | 26.05 | 25.75 | 25.90 | 1,207,349 | +0.02(+0.09%) |
Jun 21, 2011 | 25.92 | 26.06 | 25.64 | 25.87 | 1,433,017 | +0.10(+0.38%) |
Jun 20, 2011 | 25.76 | 25.83 | 25.64 | 25.78 | 1,092,295 | +0.20(+0.79%) |
Jun 17, 2011 | 25.53 | 25.63 | 25.35 | 25.58 | 1,258,101 | +0.24(+0.95%) |
Jun 16, 2011 | 25.52 | 25.58 | 25.14 | 25.33 | 1,267,432 | -0.14(-0.54%) |
Jun 15, 2011 | 26.07 | 26.15 | 25.44 | 25.47 | 2,125,608 | -0.87(-3.30%) |
Jun 14, 2011 | 26.20 | 26.37 | 26.08 | 26.34 | 1,742,948 | +0.41(+1.58%) |
Jun 13, 2011 | 25.43 | 26.26 | 25.34 | 25.93 | 2,151,578 | -0.35(-1.32%) |
Jun 10, 2011 | 26.53 | 26.66 | 26.25 | 26.28 | 1,209,738 | -0.37(-1.39%) |
Jun 09, 2011 | 26.08 | 26.77 | 25.95 | 26.65 | 1,472,218 | +0.65(+2.51%) |
Jun 08, 2011 | 25.83 | 26.08 | 25.79 | 26.00 | 1,468,237 | +0.06(+0.25%) |
Jun 07, 2011 | 25.50 | 25.93 | 25.50 | 25.93 | 1,998,568 | +0.62(+2.45%) |
Jun 06, 2011 | 25.42 | 25.50 | 25.29 | 25.31 | 848,129 | -0.12(-0.48%) |