Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.46 | 26.46 | 25.68 | 26.03 | 239,223 | -0.39(-1.49%) |
Aug 30, 2011 | 26.36 | 26.63 | 26.01 | 26.42 | 193,988 | -0.15(-0.57%) |
Aug 29, 2011 | 25.90 | 26.78 | 25.90 | 26.57 | 206,587 | +0.94(+3.65%) |
Aug 26, 2011 | 25.24 | 25.73 | 24.73 | 25.63 | 285,058 | +0.18(+0.69%) |
Aug 25, 2011 | 25.93 | 26.35 | 25.10 | 25.46 | 186,386 | -0.43(-1.67%) |
Aug 24, 2011 | 26.07 | 26.54 | 25.66 | 25.89 | 220,165 | -0.29(-1.13%) |
Aug 23, 2011 | 24.79 | 26.33 | 24.51 | 26.18 | 188,192 | +1.51(+6.13%) |
Aug 22, 2011 | 24.95 | 25.53 | 24.32 | 24.67 | 118,671 | +0.31(+1.29%) |
Aug 19, 2011 | 24.07 | 25.17 | 24.07 | 24.36 | 230,029 | -0.18(-0.72%) |
Aug 18, 2011 | 24.38 | 24.83 | 24.13 | 24.53 | 453,830 | -0.65(-2.57%) |
Aug 17, 2011 | 25.45 | 25.72 | 24.91 | 25.18 | 139,473 | -0.22(-0.85%) |
Aug 16, 2011 | 25.82 | 25.85 | 24.85 | 25.40 | 188,057 | -0.62(-2.39%) |
Aug 15, 2011 | 25.48 | 26.08 | 25.44 | 26.02 | 185,672 | +0.65(+2.58%) |
Aug 12, 2011 | 25.97 | 25.97 | 25.14 | 25.36 | 260,314 | -0.33(-1.30%) |
Aug 11, 2011 | 24.76 | 26.09 | 24.76 | 25.70 | 257,786 | +1.05(+4.28%) |
Aug 10, 2011 | 25.13 | 25.43 | 24.50 | 24.64 | 630,208 | -1.13(-4.37%) |
Aug 09, 2011 | 25.35 | 25.78 | 24.42 | 25.77 | 704,023 | +1.35(+5.52%) |
Aug 08, 2011 | 24.08 | 25.35 | 23.66 | 24.42 | 665,967 | -0.31(-1.27%) |
Aug 05, 2011 | 25.19 | 25.91 | 24.08 | 24.74 | 542,619 | -0.10(-0.42%) |
Aug 04, 2011 | 25.08 | 25.80 | 24.66 | 24.84 | 477,321 | -0.66(-2.59%) |
Aug 03, 2011 | 24.84 | 25.64 | 24.64 | 25.50 | 376,592 | +0.68(+2.74%) |
Aug 02, 2011 | 25.15 | 25.65 | 24.81 | 24.82 | 252,564 | -0.56(-2.19%) |
Aug 01, 2011 | 25.65 | 25.85 | 25.06 | 25.38 | 333,519 | +0.05(+0.21%) |
Jul 29, 2011 | 25.22 | 25.66 | 25.00 | 25.32 | 326,774 | -0.24(-0.92%) |
Jul 28, 2011 | 25.84 | 26.29 | 25.53 | 25.56 | 498,943 | -0.33(-1.26%) |
Jul 27, 2011 | 27.05 | 27.35 | 25.59 | 25.89 | 1,171,202 | -2.57(-9.02%) |
Jul 26, 2011 | 28.64 | 29.02 | 28.29 | 28.45 | 223,443 | -0.22(-0.75%) |
Jul 25, 2011 | 29.38 | 29.63 | 28.55 | 28.67 | 357,220 | -1.01(-3.42%) |
Jul 22, 2011 | 29.25 | 29.87 | 28.56 | 29.68 | 318,178 | +0.68(+2.35%) |
Jul 21, 2011 | 29.20 | 29.20 | 28.22 | 29.00 | 358,520 | -0.15(-0.52%) |
Jul 20, 2011 | 29.41 | 29.42 | 28.93 | 29.15 | 137,664 | -0.16(-0.56%) |
Jul 19, 2011 | 28.52 | 29.50 | 28.52 | 29.32 | 165,494 | +1.04(+3.68%) |
Jul 18, 2011 | 28.22 | 28.34 | 28.12 | 28.28 | 241,301 | -0.11(-0.39%) |
Jul 15, 2011 | 28.37 | 28.58 | 28.09 | 28.39 | 234,379 | +0.13(+0.46%) |
Jul 14, 2011 | 28.26 | 28.53 | 28.11 | 28.26 | 374,686 | +0.05(+0.16%) |
Jul 13, 2011 | 28.68 | 28.91 | 28.13 | 28.21 | 271,644 | -0.20(-0.71%) |
Jul 12, 2011 | 29.25 | 29.28 | 28.41 | 28.41 | 372,916 | -1.03(-3.51%) |
Jul 11, 2011 | 30.18 | 30.42 | 29.36 | 29.45 | 321,180 | -1.26(-4.11%) |
Jul 08, 2011 | 31.21 | 31.36 | 30.57 | 30.71 | 266,925 | -0.84(-2.68%) |
Jul 07, 2011 | 31.03 | 31.58 | 30.86 | 31.56 | 156,679 | +0.73(+2.36%) |
Jul 06, 2011 | 30.89 | 30.89 | 30.37 | 30.83 | 160,440 | -0.16(-0.53%) |
Jul 05, 2011 | 31.37 | 31.78 | 30.96 | 30.99 | 182,687 | -0.44(-1.40%) |
Jul 01, 2011 | 30.48 | 31.46 | 30.48 | 31.43 | 257,556 | +1.01(+3.34%) |
Jun 30, 2011 | 29.68 | 30.59 | 29.68 | 30.42 | 113,834 | +0.83(+2.81%) |
Jun 29, 2011 | 29.67 | 29.89 | 29.47 | 29.59 | 176,923 | -0.03(-0.11%) |
Jun 28, 2011 | 29.59 | 29.66 | 29.21 | 29.62 | 138,627 | +0.01(+0.04%) |
Jun 27, 2011 | 29.03 | 29.66 | 28.85 | 29.61 | 234,066 | +0.63(+2.17%) |
Jun 24, 2011 | 29.18 | 29.37 | 28.87 | 28.98 | 346,950 | -0.22(-0.76%) |
Jun 23, 2011 | 28.25 | 29.38 | 28.22 | 29.20 | 183,045 | +0.54(+1.90%) |
Jun 22, 2011 | 28.59 | 28.98 | 28.42 | 28.66 | 212,665 | -0.13(-0.45%) |
Jun 21, 2011 | 28.54 | 28.85 | 28.36 | 28.79 | 187,338 | +0.52(+1.85%) |
Jun 20, 2011 | 28.35 | 28.62 | 28.17 | 28.26 | 224,401 | -0.20(-0.71%) |
Jun 17, 2011 | 29.21 | 29.21 | 28.43 | 28.47 | 364,528 | -0.50(-1.72%) |
Jun 16, 2011 | 30.25 | 30.27 | 28.62 | 28.96 | 455,960 | -1.39(-4.59%) |
Jun 15, 2011 | 30.51 | 30.66 | 30.12 | 30.36 | 393,849 | -0.52(-1.67%) |
Jun 14, 2011 | 30.33 | 31.08 | 30.33 | 30.88 | 163,294 | +0.82(+2.72%) |
Jun 13, 2011 | 30.80 | 30.80 | 30.02 | 30.06 | 287,151 | -0.59(-1.92%) |
Jun 10, 2011 | 31.03 | 31.03 | 30.18 | 30.65 | 300,670 | -0.58(-1.86%) |
Jun 09, 2011 | 31.31 | 31.59 | 31.13 | 31.23 | 109,104 | +0.06(+0.18%) |
Jun 08, 2011 | 31.50 | 32.07 | 30.96 | 31.17 | 346,961 | -0.51(-1.61%) |
Jun 07, 2011 | 31.96 | 31.96 | 31.65 | 31.68 | 234,565 | -0.07(-0.21%) |
Jun 06, 2011 | 31.68 | 31.80 | 31.48 | 31.75 | 275,802 | +0.05(+0.14%) |