Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.16 | 25.41 | 24.59 | 24.89 | 778,452 | -0.11(-0.45%) |
Aug 30, 2011 | 24.84 | 25.54 | 24.68 | 25.00 | 649,484 | +0.06(+0.23%) |
Aug 29, 2011 | 24.01 | 24.96 | 24.01 | 24.95 | 680,919 | +1.24(+5.23%) |
Aug 26, 2011 | 22.58 | 23.74 | 22.48 | 23.71 | 604,677 | +0.93(+4.10%) |
Aug 25, 2011 | 23.73 | 23.83 | 22.74 | 22.78 | 883,733 | -0.76(-3.25%) |
Aug 24, 2011 | 23.41 | 23.81 | 23.34 | 23.54 | 1,323,877 | +0.12(+0.52%) |
Aug 23, 2011 | 22.53 | 23.44 | 22.15 | 23.42 | 1,285,651 | +0.95(+4.23%) |
Aug 22, 2011 | 22.90 | 23.04 | 22.08 | 22.47 | 1,606,414 | +0.11(+0.50%) |
Aug 19, 2011 | 22.64 | 23.12 | 22.34 | 22.36 | 1,210,632 | -0.53(-2.32%) |
Aug 18, 2011 | 23.18 | 23.73 | 22.65 | 22.89 | 2,057,076 | -1.28(-5.29%) |
Aug 17, 2011 | 24.64 | 24.75 | 23.85 | 24.17 | 970,341 | -0.31(-1.28%) |
Aug 16, 2011 | 24.71 | 24.73 | 24.00 | 24.48 | 1,568,371 | -0.51(-2.03%) |
Aug 15, 2011 | 25.24 | 25.43 | 24.79 | 24.99 | 1,155,865 | +0.03(+0.13%) |
Aug 12, 2011 | 25.67 | 25.82 | 24.84 | 24.96 | 1,492,383 | -0.55(-2.15%) |
Aug 11, 2011 | 23.93 | 25.78 | 23.78 | 25.50 | 1,828,921 | +1.89(+8.01%) |
Aug 10, 2011 | 23.45 | 24.06 | 23.31 | 23.61 | 1,934,961 | -0.67(-2.75%) |
Aug 09, 2011 | 23.40 | 24.30 | 22.82 | 24.28 | 1,983,770 | +1.01(+4.36%) |
Aug 08, 2011 | 23.40 | 24.17 | 23.17 | 23.27 | 3,171,023 | -0.87(-3.60%) |
Aug 05, 2011 | 24.62 | 24.76 | 23.39 | 24.14 | 1,690,839 | -0.19(-0.76%) |
Aug 04, 2011 | 25.93 | 26.15 | 24.27 | 24.32 | 1,267,535 | -1.92(-7.33%) |
Aug 03, 2011 | 25.39 | 26.29 | 24.84 | 26.24 | 1,003,865 | +0.93(+3.66%) |
Aug 02, 2011 | 26.03 | 26.32 | 25.28 | 25.32 | 1,156,315 | -0.96(-3.64%) |
Aug 01, 2011 | 27.15 | 27.34 | 25.99 | 26.28 | 1,424,106 | -0.68(-2.54%) |
Jul 29, 2011 | 27.14 | 27.33 | 26.56 | 26.96 | 1,184,996 | -0.40(-1.47%) |
Jul 28, 2011 | 26.21 | 27.77 | 25.75 | 27.36 | 2,852,179 | +1.26(+4.81%) |
Jul 27, 2011 | 26.56 | 26.57 | 25.89 | 26.11 | 952,307 | -0.63(-2.35%) |
Jul 26, 2011 | 26.81 | 26.97 | 26.72 | 26.73 | 481,946 | -0.08(-0.30%) |
Jul 25, 2011 | 26.67 | 26.99 | 26.40 | 26.82 | 566,002 | -0.15(-0.57%) |
Jul 22, 2011 | 26.92 | 27.07 | 26.90 | 26.97 | 482,029 | +0.17(+0.63%) |
Jul 21, 2011 | 26.63 | 27.00 | 26.51 | 26.80 | 384,702 | +0.37(+1.40%) |
Jul 20, 2011 | 27.05 | 27.13 | 26.36 | 26.43 | 1,088,908 | -0.47(-1.74%) |
Jul 19, 2011 | 26.48 | 27.15 | 26.39 | 26.90 | 1,159,135 | +0.67(+2.55%) |
Jul 18, 2011 | 25.98 | 26.30 | 25.91 | 26.23 | 963,220 | +0.17(+0.65%) |
Jul 15, 2011 | 25.25 | 26.07 | 25.25 | 26.06 | 870,431 | +0.93(+3.68%) |
Jul 14, 2011 | 25.14 | 25.43 | 24.95 | 25.13 | 587,220 | -0.01(-0.03%) |
Jul 13, 2011 | 24.92 | 25.21 | 24.79 | 25.14 | 1,341,818 | +0.40(+1.63%) |
Jul 12, 2011 | 24.67 | 25.14 | 24.59 | 24.74 | 739,466 | -0.02(-0.10%) |
Jul 11, 2011 | 25.09 | 25.46 | 24.66 | 24.76 | 419,707 | -0.63(-2.47%) |
Jul 08, 2011 | 25.39 | 25.47 | 25.22 | 25.39 | 436,904 | -0.35(-1.34%) |
Jul 07, 2011 | 25.49 | 25.99 | 25.30 | 25.74 | 645,096 | +0.44(+1.75%) |
Jul 06, 2011 | 25.17 | 25.34 | 25.09 | 25.29 | 384,758 | +0.01(+0.03%) |
Jul 05, 2011 | 25.13 | 25.35 | 24.79 | 25.29 | 396,821 | +0.09(+0.35%) |
Jul 01, 2011 | 24.80 | 25.39 | 24.62 | 25.20 | 755,230 | +0.44(+1.79%) |
Jun 30, 2011 | 24.71 | 25.16 | 24.71 | 24.76 | 370,011 | +0.14(+0.59%) |
Jun 29, 2011 | 24.71 | 24.83 | 24.51 | 24.61 | 451,745 | -0.06(-0.26%) |
Jun 28, 2011 | 24.37 | 24.89 | 24.30 | 24.67 | 425,005 | +0.40(+1.66%) |
Jun 27, 2011 | 24.42 | 24.66 | 24.23 | 24.27 | 938,576 | -0.18(-0.72%) |
Jun 24, 2011 | 25.11 | 25.15 | 24.25 | 24.45 | 2,233,013 | -0.56(-2.25%) |
Jun 23, 2011 | 24.06 | 25.13 | 24.05 | 25.01 | 1,704,464 | +0.65(+2.68%) |
Jun 22, 2011 | 24.83 | 25.09 | 24.36 | 24.36 | 483,208 | -0.51(-2.04%) |
Jun 21, 2011 | 24.56 | 24.97 | 24.47 | 24.87 | 1,009,671 | +0.56(+2.32%) |
Jun 20, 2011 | 24.20 | 24.36 | 24.18 | 24.30 | 1,101,914 | +0.12(+0.50%) |
Jun 17, 2011 | 24.22 | 24.35 | 24.05 | 24.18 | 1,110,963 | +0.21(+0.87%) |
Jun 16, 2011 | 23.80 | 24.12 | 23.69 | 23.97 | 550,675 | +0.11(+0.47%) |
Jun 15, 2011 | 23.89 | 24.13 | 23.71 | 23.86 | 970,598 | -0.23(-0.97%) |
Jun 14, 2011 | 23.82 | 24.16 | 23.82 | 24.10 | 1,417,757 | +0.56(+2.39%) |
Jun 13, 2011 | 23.58 | 23.96 | 23.46 | 23.53 | 659,815 | +0.06(+0.24%) |
Jun 10, 2011 | 23.71 | 23.90 | 23.42 | 23.48 | 822,915 | -0.38(-1.59%) |
Jun 09, 2011 | 23.62 | 24.10 | 23.53 | 23.85 | 848,431 | +0.43(+1.86%) |
Jun 08, 2011 | 23.67 | 23.90 | 23.17 | 23.42 | 1,098,944 | -0.39(-1.62%) |
Jun 07, 2011 | 23.78 | 24.21 | 23.63 | 23.81 | 802,483 | +0.10(+0.44%) |
Jun 06, 2011 | 23.87 | 23.99 | 23.60 | 23.70 | 899,728 | -0.14(-0.57%) |