Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.20 | 25.59 | 24.61 | 25.08 | 150,301 | +0.03(+0.12%) |
Aug 30, 2011 | 24.40 | 25.20 | 24.14 | 25.05 | 142,958 | +0.56(+2.29%) |
Aug 29, 2011 | 24.16 | 24.63 | 24.16 | 24.49 | 149,993 | +0.62(+2.60%) |
Aug 26, 2011 | 22.62 | 23.97 | 22.27 | 23.87 | 177,896 | +1.08(+4.74%) |
Aug 25, 2011 | 24.30 | 24.48 | 22.73 | 22.79 | 113,449 | -1.27(-5.28%) |
Aug 24, 2011 | 23.10 | 24.19 | 23.02 | 24.06 | 150,932 | +0.86(+3.71%) |
Aug 23, 2011 | 21.96 | 23.32 | 21.89 | 23.20 | 202,232 | +1.35(+6.18%) |
Aug 22, 2011 | 22.29 | 22.39 | 21.65 | 21.85 | 155,973 | +0.20(+0.92%) |
Aug 19, 2011 | 21.62 | 22.46 | 21.35 | 21.65 | 251,745 | -0.57(-2.57%) |
Aug 18, 2011 | 23.48 | 23.53 | 22.07 | 22.22 | 289,301 | -2.13(-8.75%) |
Aug 17, 2011 | 24.55 | 24.82 | 24.12 | 24.35 | 154,333 | -0.07(-0.29%) |
Aug 16, 2011 | 24.75 | 25.16 | 24.12 | 24.42 | 535,506 | -0.67(-2.67%) |
Aug 15, 2011 | 24.94 | 25.56 | 24.76 | 25.09 | 279,736 | -0.31(-1.22%) |
Aug 12, 2011 | 25.74 | 25.80 | 24.95 | 25.40 | 178,501 | -0.04(-0.16%) |
Aug 11, 2011 | 24.81 | 25.75 | 24.72 | 25.44 | 373,886 | +0.76(+3.08%) |
Aug 10, 2011 | 24.69 | 25.40 | 24.19 | 24.68 | 388,772 | -0.50(-1.99%) |
Aug 09, 2011 | 24.79 | 25.21 | 22.78 | 25.18 | 640,016 | +1.68(+7.15%) |
Aug 08, 2011 | 24.79 | 25.62 | 23.40 | 23.50 | 565,006 | -1.30(-5.24%) |
Aug 05, 2011 | 25.55 | 25.55 | 23.68 | 24.80 | 245,316 | -0.36(-1.43%) |
Aug 04, 2011 | 26.88 | 26.88 | 25.13 | 25.16 | 304,806 | -2.09(-7.67%) |
Aug 03, 2011 | 27.42 | 27.64 | 26.16 | 27.25 | 186,879 | -0.19(-0.69%) |
Aug 02, 2011 | 27.73 | 28.75 | 27.42 | 27.44 | 264,671 | -0.53(-1.89%) |
Aug 01, 2011 | 27.48 | 28.32 | 27.26 | 27.97 | 353,970 | +0.90(+3.32%) |
Jul 29, 2011 | 26.17 | 27.81 | 25.60 | 27.07 | 536,225 | +3.00(+12.46%) |
Jul 28, 2011 | 24.58 | 24.67 | 23.88 | 24.07 | 243,735 | -0.55(-2.23%) |
Jul 27, 2011 | 25.09 | 25.09 | 24.27 | 24.62 | 308,400 | -0.68(-2.69%) |
Jul 26, 2011 | 26.05 | 26.06 | 25.01 | 25.30 | 183,818 | -0.69(-2.65%) |
Jul 25, 2011 | 25.56 | 26.11 | 25.49 | 25.99 | 100,429 | +0.03(+0.12%) |
Jul 22, 2011 | 26.09 | 26.10 | 25.92 | 25.96 | 46,145 | -0.19(-0.73%) |
Jul 21, 2011 | 25.98 | 26.66 | 25.80 | 26.15 | 162,211 | +0.28(+1.08%) |
Jul 20, 2011 | 26.21 | 26.35 | 25.75 | 25.87 | 73,599 | -0.27(-1.03%) |
Jul 19, 2011 | 25.56 | 26.23 | 25.53 | 26.14 | 123,687 | +0.89(+3.52%) |
Jul 18, 2011 | 25.19 | 25.33 | 24.85 | 25.25 | 127,606 | -0.03(-0.12%) |
Jul 15, 2011 | 25.23 | 25.42 | 24.95 | 25.28 | 86,741 | +0.19(+0.76%) |
Jul 14, 2011 | 25.63 | 25.82 | 24.91 | 25.09 | 69,684 | -0.50(-1.95%) |
Jul 13, 2011 | 25.49 | 25.88 | 25.40 | 25.59 | 214,849 | +0.25(+0.99%) |
Jul 12, 2011 | 25.44 | 25.64 | 25.23 | 25.34 | 122,428 | -0.34(-1.32%) |
Jul 11, 2011 | 25.84 | 26.02 | 25.48 | 25.68 | 180,564 | -0.51(-1.95%) |
Jul 08, 2011 | 25.63 | 26.24 | 25.63 | 26.19 | 122,293 | +0.17(+0.65%) |
Jul 07, 2011 | 26.06 | 26.26 | 25.82 | 26.02 | 173,389 | +0.17(+0.66%) |
Jul 06, 2011 | 25.76 | 25.94 | 25.65 | 25.85 | 87,568 | +0.01(+0.04%) |
Jul 05, 2011 | 25.28 | 26.00 | 25.28 | 25.84 | 199,711 | +0.56(+2.22%) |
Jul 01, 2011 | 24.89 | 25.34 | 24.82 | 25.28 | 163,617 | +0.48(+1.94%) |
Jun 30, 2011 | 24.87 | 25.07 | 24.75 | 24.80 | 196,326 | +0.04(+0.16%) |
Jun 29, 2011 | 24.56 | 25.07 | 24.24 | 24.76 | 119,579 | +0.26(+1.06%) |
Jun 28, 2011 | 23.65 | 24.50 | 23.65 | 24.50 | 141,204 | +0.94(+3.99%) |
Jun 27, 2011 | 23.31 | 23.75 | 23.09 | 23.56 | 87,484 | +0.20(+0.86%) |
Jun 24, 2011 | 23.73 | 23.81 | 23.05 | 23.36 | 209,539 | -0.28(-1.18%) |
Jun 23, 2011 | 23.00 | 23.67 | 22.57 | 23.64 | 94,232 | +0.34(+1.46%) |
Jun 22, 2011 | 23.47 | 23.75 | 23.27 | 23.30 | 108,897 | -0.34(-1.44%) |
Jun 21, 2011 | 23.21 | 23.79 | 23.21 | 23.64 | 156,603 | +0.41(+1.76%) |
Jun 20, 2011 | 23.26 | 23.32 | 23.13 | 23.23 | 83,435 | +0.03(+0.13%) |
Jun 17, 2011 | 23.15 | 23.83 | 23.01 | 23.20 | 307,783 | +0.20(+0.87%) |
Jun 16, 2011 | 22.63 | 23.22 | 22.53 | 23.00 | 119,412 | +0.43(+1.91%) |
Jun 15, 2011 | 22.78 | 22.95 | 22.44 | 22.57 | 169,120 | -0.49(-2.12%) |
Jun 14, 2011 | 22.81 | 23.11 | 22.75 | 23.06 | 310,019 | +0.46(+2.04%) |
Jun 13, 2011 | 23.17 | 23.29 | 22.55 | 22.60 | 220,429 | -0.54(-2.33%) |
Jun 10, 2011 | 23.46 | 24.00 | 22.98 | 23.14 | 355,872 | -0.38(-1.62%) |
Jun 09, 2011 | 23.03 | 23.88 | 23.00 | 23.52 | 260,200 | +0.68(+2.98%) |
Jun 08, 2011 | 22.18 | 23.14 | 22.02 | 22.84 | 317,769 | +0.63(+2.84%) |
Jun 07, 2011 | 22.08 | 22.43 | 21.93 | 22.21 | 120,380 | +0.32(+1.46%) |
Jun 06, 2011 | 21.88 | 22.10 | 21.78 | 21.89 | 142,598 | +0.00(+0.00%) |