Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.74 | 27.40 | 26.14 | 26.51 | 425,904 | -0.05(-0.19%) |
Aug 30, 2011 | 25.75 | 26.84 | 25.61 | 26.56 | 268,069 | +0.73(+2.83%) |
Aug 29, 2011 | 24.66 | 25.99 | 24.18 | 25.83 | 325,270 | +1.51(+6.21%) |
Aug 26, 2011 | 23.12 | 24.81 | 22.51 | 24.32 | 177,476 | +0.91(+3.89%) |
Aug 25, 2011 | 24.06 | 24.22 | 23.08 | 23.41 | 163,006 | -0.48(-2.01%) |
Aug 24, 2011 | 23.54 | 24.27 | 23.13 | 23.89 | 198,152 | +0.27(+1.14%) |
Aug 23, 2011 | 21.36 | 23.82 | 21.09 | 23.62 | 286,861 | +2.33(+10.94%) |
Aug 22, 2011 | 21.85 | 22.07 | 21.02 | 21.29 | 208,763 | +0.04(+0.19%) |
Aug 19, 2011 | 20.95 | 22.61 | 20.63 | 21.25 | 311,653 | -0.11(-0.51%) |
Aug 18, 2011 | 22.39 | 22.56 | 21.19 | 21.36 | 371,247 | -1.76(-7.61%) |
Aug 17, 2011 | 24.25 | 24.58 | 22.50 | 23.12 | 537,427 | -1.02(-4.23%) |
Aug 16, 2011 | 23.62 | 24.43 | 23.40 | 24.14 | 291,087 | +0.17(+0.71%) |
Aug 15, 2011 | 23.94 | 24.50 | 23.38 | 23.97 | 259,899 | +0.24(+1.01%) |
Aug 12, 2011 | 23.70 | 24.29 | 23.07 | 23.73 | 267,827 | +0.35(+1.50%) |
Aug 11, 2011 | 21.05 | 23.76 | 21.04 | 23.38 | 460,010 | +2.56(+12.30%) |
Aug 10, 2011 | 20.88 | 21.55 | 20.55 | 20.82 | 569,489 | -0.76(-3.52%) |
Aug 09, 2011 | 21.04 | 21.64 | 19.92 | 21.58 | 668,301 | +1.70(+8.55%) |
Aug 08, 2011 | 21.80 | 22.10 | 19.80 | 19.88 | 575,658 | -2.70(-11.96%) |
Aug 05, 2011 | 22.55 | 22.95 | 21.52 | 22.58 | 574,917 | +0.91(+4.20%) |
Aug 04, 2011 | 24.44 | 24.92 | 21.58 | 21.67 | 639,401 | -3.19(-12.83%) |
Aug 03, 2011 | 24.65 | 25.01 | 23.69 | 24.86 | 296,284 | +0.36(+1.47%) |
Aug 02, 2011 | 25.93 | 26.20 | 24.43 | 24.50 | 285,316 | -1.47(-5.66%) |
Aug 01, 2011 | 26.97 | 27.02 | 25.81 | 25.97 | 275,857 | -0.44(-1.67%) |
Jul 29, 2011 | 25.65 | 26.78 | 25.00 | 26.41 | 324,212 | +0.42(+1.62%) |
Jul 28, 2011 | 25.21 | 26.82 | 25.11 | 25.99 | 328,481 | +0.85(+3.38%) |
Jul 27, 2011 | 25.85 | 25.93 | 24.65 | 25.14 | 453,542 | -0.74(-2.86%) |
Jul 26, 2011 | 26.65 | 26.65 | 25.64 | 25.88 | 266,127 | -0.72(-2.71%) |
Jul 25, 2011 | 26.46 | 27.18 | 26.31 | 26.60 | 200,813 | -0.26(-0.97%) |
Jul 22, 2011 | 26.53 | 27.00 | 26.03 | 26.86 | 275,168 | +0.21(+0.79%) |
Jul 21, 2011 | 26.52 | 27.31 | 26.33 | 26.65 | 223,468 | +0.21(+0.79%) |
Jul 20, 2011 | 27.18 | 27.35 | 26.30 | 26.44 | 148,457 | -0.50(-1.86%) |
Jul 19, 2011 | 26.58 | 27.24 | 26.47 | 26.94 | 384,795 | +0.49(+1.85%) |
Jul 18, 2011 | 26.69 | 26.77 | 25.66 | 26.45 | 362,883 | -0.40(-1.49%) |
Jul 15, 2011 | 25.60 | 26.95 | 25.51 | 26.85 | 621,056 | +1.30(+5.09%) |
Jul 14, 2011 | 26.78 | 27.00 | 25.39 | 25.55 | 556,454 | -1.23(-4.59%) |
Jul 13, 2011 | 26.96 | 27.44 | 26.69 | 26.78 | 315,746 | -0.09(-0.33%) |
Jul 12, 2011 | 27.69 | 27.90 | 26.86 | 26.87 | 1,010,512 | -0.79(-2.86%) |
Jul 11, 2011 | 28.76 | 28.80 | 27.53 | 27.66 | 553,670 | -1.36(-4.69%) |
Jul 08, 2011 | 28.78 | 29.13 | 28.72 | 29.02 | 468,054 | -0.08(-0.27%) |
Jul 07, 2011 | 29.50 | 29.75 | 28.82 | 29.10 | 472,086 | -0.29(-0.99%) |
Jul 06, 2011 | 29.70 | 29.70 | 29.10 | 29.39 | 290,998 | -0.48(-1.61%) |
Jul 05, 2011 | 29.80 | 30.27 | 29.67 | 29.87 | 302,697 | +0.09(+0.30%) |
Jul 01, 2011 | 28.90 | 30.20 | 28.72 | 29.78 | 405,298 | +1.00(+3.47%) |
Jun 30, 2011 | 29.87 | 29.93 | 28.68 | 28.78 | 402,830 | -0.94(-3.16%) |
Jun 29, 2011 | 29.60 | 30.00 | 29.01 | 29.72 | 309,657 | +0.44(+1.50%) |
Jun 28, 2011 | 28.84 | 30.36 | 28.84 | 29.28 | 420,114 | +0.63(+2.20%) |
Jun 27, 2011 | 29.00 | 29.01 | 28.11 | 28.65 | 225,966 | -0.22(-0.76%) |
Jun 24, 2011 | 29.18 | 29.18 | 28.40 | 28.87 | 361,282 | -0.07(-0.24%) |
Jun 23, 2011 | 28.94 | 29.12 | 28.08 | 28.94 | 271,897 | -0.05(-0.17%) |
Jun 22, 2011 | 29.50 | 29.82 | 28.79 | 28.99 | 272,867 | -0.48(-1.63%) |
Jun 21, 2011 | 29.65 | 30.18 | 29.30 | 29.47 | 388,405 | +0.40(+1.38%) |
Jun 20, 2011 | 29.14 | 29.39 | 28.16 | 29.07 | 453,052 | +0.81(+2.87%) |
Jun 17, 2011 | 28.67 | 29.04 | 27.87 | 28.26 | 431,828 | -0.28(-0.98%) |
Jun 16, 2011 | 29.21 | 30.15 | 28.50 | 28.54 | 454,238 | -0.70(-2.39%) |
Jun 15, 2011 | 30.05 | 30.33 | 28.86 | 29.24 | 326,639 | -1.18(-3.88%) |
Jun 14, 2011 | 29.94 | 30.97 | 29.77 | 30.42 | 403,236 | +1.05(+3.58%) |
Jun 13, 2011 | 30.41 | 30.78 | 29.11 | 29.37 | 461,704 | -0.57(-1.90%) |
Jun 10, 2011 | 30.57 | 30.68 | 29.70 | 29.94 | 741,915 | -0.46(-1.51%) |
Jun 09, 2011 | 29.00 | 30.50 | 28.26 | 30.40 | 2,369,071 | +3.30(+12.18%) |
Jun 08, 2011 | 27.25 | 27.57 | 26.61 | 27.10 | 479,755 | -0.24(-0.88%) |
Jun 07, 2011 | 26.32 | 28.20 | 26.32 | 27.34 | 586,707 | +1.04(+3.95%) |
Jun 06, 2011 | 26.42 | 27.44 | 26.00 | 26.30 | 439,897 | -0.57(-2.12%) |