Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.03 | 25.50 | 24.96 | 25.23 | 264,452 | +0.38(+1.53%) |
Aug 30, 2011 | 24.12 | 25.08 | 24.07 | 24.85 | 356,426 | +0.66(+2.73%) |
Aug 29, 2011 | 23.75 | 24.20 | 23.75 | 24.19 | 332,806 | +0.69(+2.94%) |
Aug 26, 2011 | 23.09 | 23.65 | 22.65 | 23.50 | 405,889 | +0.29(+1.25%) |
Aug 25, 2011 | 23.78 | 23.90 | 23.16 | 23.21 | 273,383 | -0.39(-1.65%) |
Aug 24, 2011 | 23.35 | 24.37 | 23.35 | 23.60 | 328,142 | +0.10(+0.43%) |
Aug 23, 2011 | 23.00 | 23.65 | 23.00 | 23.50 | 371,087 | +0.59(+2.58%) |
Aug 22, 2011 | 23.13 | 23.26 | 22.50 | 22.91 | 179,032 | +0.29(+1.28%) |
Aug 19, 2011 | 22.75 | 23.51 | 22.57 | 22.62 | 248,297 | -0.53(-2.29%) |
Aug 18, 2011 | 24.19 | 24.19 | 23.04 | 23.15 | 372,446 | -1.90(-7.58%) |
Aug 17, 2011 | 24.81 | 25.41 | 24.75 | 25.05 | 199,104 | +0.39(+1.58%) |
Aug 16, 2011 | 24.71 | 24.88 | 24.21 | 24.66 | 202,092 | -0.31(-1.24%) |
Aug 15, 2011 | 24.48 | 24.97 | 24.41 | 24.97 | 135,942 | +0.69(+2.84%) |
Aug 12, 2011 | 23.82 | 24.41 | 23.49 | 24.28 | 264,906 | +0.65(+2.75%) |
Aug 11, 2011 | 23.20 | 23.98 | 23.10 | 23.63 | 380,184 | +0.59(+2.56%) |
Aug 10, 2011 | 24.47 | 24.47 | 22.96 | 23.04 | 372,806 | -1.14(-4.71%) |
Aug 09, 2011 | 24.57 | 24.34 | 22.15 | 24.18 | 466,018 | +1.01(+4.36%) |
Aug 08, 2011 | 24.57 | 25.21 | 23.16 | 23.17 | 343,437 | -2.00(-7.95%) |
Aug 05, 2011 | 25.00 | 25.98 | 24.23 | 25.17 | 361,756 | +0.46(+1.86%) |
Aug 04, 2011 | 25.49 | 25.77 | 24.71 | 24.71 | 213,363 | -1.07(-4.15%) |
Aug 03, 2011 | 25.58 | 25.99 | 24.89 | 25.78 | 181,518 | +0.23(+0.90%) |
Aug 02, 2011 | 26.11 | 26.64 | 25.50 | 25.55 | 280,082 | -0.77(-2.93%) |
Aug 01, 2011 | 25.49 | 26.38 | 25.58 | 26.32 | 244,516 | +0.83(+3.26%) |
Jul 29, 2011 | 25.12 | 25.94 | 24.78 | 25.49 | 218,263 | +0.03(+0.12%) |
Jul 28, 2011 | 25.83 | 25.83 | 24.81 | 25.46 | 180,922 | +0.08(+0.32%) |
Jul 27, 2011 | 25.64 | 25.64 | 25.03 | 25.38 | 201,163 | -0.40(-1.55%) |
Jul 26, 2011 | 25.99 | 25.99 | 25.70 | 25.78 | 54,359 | -0.19(-0.73%) |
Jul 25, 2011 | 26.24 | 26.35 | 25.85 | 25.97 | 96,990 | -0.49(-1.85%) |
Jul 22, 2011 | 26.66 | 26.66 | 26.45 | 26.46 | 102,932 | -0.09(-0.34%) |
Jul 21, 2011 | 26.63 | 26.79 | 26.40 | 26.55 | 123,752 | +0.00(+0.00%) |
Jul 20, 2011 | 26.85 | 27.14 | 26.43 | 26.55 | 84,902 | -0.45(-1.67%) |
Jul 19, 2011 | 26.52 | 27.02 | 26.52 | 27.00 | 155,377 | +0.73(+2.78%) |
Jul 18, 2011 | 26.40 | 26.52 | 26.06 | 26.27 | 112,388 | -0.17(-0.64%) |
Jul 15, 2011 | 26.41 | 26.52 | 26.00 | 26.44 | 210,175 | +0.09(+0.34%) |
Jul 14, 2011 | 26.85 | 26.97 | 26.32 | 26.35 | 175,351 | -0.43(-1.61%) |
Jul 13, 2011 | 26.70 | 27.10 | 26.62 | 26.78 | 95,815 | +0.20(+0.75%) |
Jul 12, 2011 | 26.58 | 26.83 | 26.45 | 26.58 | 107,401 | -0.08(-0.30%) |
Jul 11, 2011 | 26.74 | 26.95 | 26.59 | 26.66 | 113,338 | -0.35(-1.30%) |
Jul 08, 2011 | 27.07 | 27.24 | 26.81 | 27.01 | 339,199 | -0.35(-1.28%) |
Jul 07, 2011 | 27.37 | 27.56 | 27.20 | 27.36 | 192,892 | +0.23(+0.85%) |
Jul 06, 2011 | 27.10 | 27.30 | 27.02 | 27.13 | 314,225 | -0.07(-0.26%) |
Jul 05, 2011 | 27.00 | 27.24 | 26.92 | 27.20 | 205,139 | +0.16(+0.59%) |
Jul 01, 2011 | 26.83 | 27.11 | 26.67 | 27.04 | 206,224 | +0.26(+0.97%) |
Jun 30, 2011 | 27.03 | 27.14 | 26.75 | 26.78 | 158,416 | -0.13(-0.48%) |
Jun 29, 2011 | 27.07 | 27.07 | 26.68 | 26.91 | 152,334 | -0.10(-0.37%) |
Jun 28, 2011 | 26.75 | 27.03 | 26.62 | 27.01 | 155,377 | +0.31(+1.16%) |
Jun 27, 2011 | 26.20 | 26.72 | 26.14 | 26.70 | 143,664 | +0.55(+2.10%) |
Jun 24, 2011 | 26.28 | 26.46 | 26.01 | 26.15 | 397,267 | -0.10(-0.38%) |
Jun 23, 2011 | 25.31 | 26.33 | 25.08 | 26.25 | 256,447 | +0.66(+2.58%) |
Jun 22, 2011 | 25.25 | 25.64 | 25.25 | 25.59 | 176,238 | +0.17(+0.67%) |
Jun 21, 2011 | 24.78 | 25.46 | 24.65 | 25.42 | 160,643 | +0.82(+3.33%) |
Jun 20, 2011 | 24.50 | 24.60 | 24.48 | 24.60 | 120,271 | +0.45(+1.86%) |
Jun 17, 2011 | 24.07 | 24.29 | 23.97 | 24.15 | 347,110 | +0.11(+0.46%) |
Jun 16, 2011 | 24.08 | 24.47 | 23.86 | 24.04 | 213,926 | -0.04(-0.17%) |
Jun 15, 2011 | 24.29 | 24.43 | 23.98 | 24.08 | 263,267 | -0.42(-1.71%) |
Jun 14, 2011 | 24.30 | 24.63 | 24.27 | 24.50 | 165,593 | +0.35(+1.45%) |
Jun 13, 2011 | 24.22 | 24.54 | 24.11 | 24.15 | 273,341 | -0.02(-0.08%) |
Jun 10, 2011 | 24.31 | 24.48 | 23.95 | 24.17 | 410,112 | -0.29(-1.19%) |
Jun 09, 2011 | 24.56 | 24.56 | 24.33 | 24.46 | 429,295 | +0.00(+0.00%) |
Jun 08, 2011 | 24.61 | 24.65 | 24.29 | 24.46 | 361,819 | -0.24(-0.97%) |
Jun 07, 2011 | 24.92 | 25.00 | 24.66 | 24.70 | 168,047 | -0.08(-0.32%) |
Jun 06, 2011 | 25.02 | 25.12 | 24.74 | 24.78 | 223,217 | -0.24(-0.96%) |