Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.81 | 26.83 | 25.68 | 26.10 | 100,960 | -0.57(-2.15%) |
Aug 30, 2011 | 26.01 | 26.87 | 25.55 | 26.67 | 28,242 | +0.41(+1.57%) |
Aug 29, 2011 | 25.24 | 26.36 | 25.24 | 26.26 | 46,694 | +1.14(+4.53%) |
Aug 26, 2011 | 23.78 | 25.44 | 23.78 | 25.12 | 50,521 | +1.26(+5.30%) |
Aug 25, 2011 | 25.58 | 25.58 | 23.64 | 23.86 | 82,199 | -1.36(-5.41%) |
Aug 24, 2011 | 24.24 | 25.34 | 24.24 | 25.22 | 49,487 | +0.92(+3.80%) |
Aug 23, 2011 | 22.74 | 24.30 | 22.52 | 24.29 | 72,021 | +1.61(+7.12%) |
Aug 22, 2011 | 23.65 | 23.65 | 22.56 | 22.68 | 75,472 | -0.45(-1.94%) |
Aug 19, 2011 | 23.24 | 24.40 | 23.07 | 23.13 | 53,013 | -0.12(-0.50%) |
Aug 18, 2011 | 24.84 | 24.84 | 22.61 | 23.25 | 108,592 | -1.92(-7.63%) |
Aug 17, 2011 | 25.64 | 25.81 | 24.64 | 25.16 | 32,582 | -0.36(-1.41%) |
Aug 16, 2011 | 25.60 | 26.03 | 24.99 | 25.52 | 45,321 | -0.55(-2.10%) |
Aug 15, 2011 | 25.66 | 26.11 | 25.39 | 26.07 | 25,072 | +0.56(+2.18%) |
Aug 12, 2011 | 25.86 | 25.86 | 24.86 | 25.51 | 34,873 | -0.31(-1.21%) |
Aug 11, 2011 | 24.47 | 26.12 | 24.30 | 25.83 | 74,420 | +1.64(+6.79%) |
Aug 10, 2011 | 25.77 | 25.92 | 24.00 | 24.19 | 84,068 | -2.63(-9.80%) |
Aug 09, 2011 | 26.44 | 26.90 | 23.55 | 26.81 | 87,553 | +2.23(+9.08%) |
Aug 08, 2011 | 26.44 | 27.15 | 24.47 | 24.58 | 156,735 | -2.68(-9.84%) |
Aug 05, 2011 | 27.98 | 27.98 | 26.19 | 27.26 | 92,398 | -0.30(-1.11%) |
Aug 04, 2011 | 28.70 | 28.83 | 27.57 | 27.57 | 69,483 | -1.51(-5.20%) |
Aug 03, 2011 | 28.39 | 29.25 | 27.88 | 29.08 | 85,726 | +0.81(+2.88%) |
Aug 02, 2011 | 28.75 | 29.04 | 28.26 | 28.27 | 68,408 | -0.62(-2.14%) |
Aug 01, 2011 | 29.26 | 29.26 | 28.43 | 28.88 | 52,632 | +0.07(+0.25%) |
Jul 29, 2011 | 28.56 | 29.17 | 28.27 | 28.81 | 59,974 | -0.04(-0.12%) |
Jul 28, 2011 | 29.56 | 29.90 | 28.75 | 28.85 | 62,714 | -0.81(-2.72%) |
Jul 27, 2011 | 30.10 | 30.15 | 29.40 | 29.65 | 51,144 | -0.63(-2.07%) |
Jul 26, 2011 | 30.80 | 30.80 | 29.89 | 30.28 | 39,884 | -0.51(-1.66%) |
Jul 25, 2011 | 30.51 | 31.03 | 30.51 | 30.79 | 48,432 | -0.09(-0.29%) |
Jul 22, 2011 | 31.08 | 31.08 | 30.81 | 30.88 | 33,048 | -0.03(-0.09%) |
Jul 21, 2011 | 30.73 | 31.19 | 30.57 | 30.91 | 50,858 | +0.38(+1.26%) |
Jul 20, 2011 | 30.42 | 30.58 | 30.25 | 30.52 | 15,117 | +0.04(+0.12%) |
Jul 19, 2011 | 30.35 | 30.51 | 29.97 | 30.49 | 34,758 | +0.38(+1.28%) |
Jul 18, 2011 | 30.30 | 30.70 | 29.94 | 30.10 | 118,090 | -0.28(-0.91%) |
Jul 15, 2011 | 30.03 | 30.42 | 30.03 | 30.38 | 45,398 | +0.36(+1.19%) |
Jul 14, 2011 | 30.07 | 30.50 | 29.93 | 30.02 | 57,896 | -0.04(-0.15%) |
Jul 13, 2011 | 29.64 | 30.27 | 29.49 | 30.07 | 85,056 | +0.57(+1.94%) |
Jul 12, 2011 | 29.01 | 29.88 | 28.96 | 29.49 | 73,728 | +0.40(+1.38%) |
Jul 11, 2011 | 28.72 | 29.24 | 28.72 | 29.09 | 44,911 | -0.04(-0.15%) |
Jul 08, 2011 | 28.48 | 29.18 | 28.06 | 29.13 | 49,560 | +0.17(+0.59%) |
Jul 07, 2011 | 28.72 | 29.27 | 28.50 | 28.96 | 29,308 | +0.46(+1.60%) |
Jul 06, 2011 | 27.42 | 28.55 | 27.33 | 28.51 | 56,079 | +0.94(+3.41%) |
Jul 05, 2011 | 27.52 | 27.75 | 27.34 | 27.57 | 44,969 | +0.15(+0.56%) |
Jul 01, 2011 | 27.40 | 27.71 | 27.00 | 27.42 | 99,698 | -0.04(-0.13%) |
Jun 30, 2011 | 27.00 | 27.53 | 27.00 | 27.45 | 40,119 | +0.61(+2.27%) |
Jun 29, 2011 | 26.98 | 27.05 | 26.79 | 26.84 | 41,784 | -0.04(-0.13%) |
Jun 28, 2011 | 26.77 | 26.91 | 26.59 | 26.88 | 58,819 | +0.19(+0.70%) |
Jun 27, 2011 | 26.03 | 26.76 | 25.84 | 26.69 | 68,196 | +0.86(+3.33%) |
Jun 24, 2011 | 26.47 | 26.48 | 25.82 | 25.83 | 134,695 | -0.57(-2.17%) |
Jun 23, 2011 | 26.93 | 27.00 | 26.17 | 26.40 | 69,650 | -0.94(-3.44%) |
Jun 22, 2011 | 27.28 | 27.64 | 27.17 | 27.34 | 23,846 | -0.10(-0.36%) |
Jun 21, 2011 | 27.45 | 27.85 | 27.06 | 27.44 | 59,340 | +0.26(+0.95%) |
Jun 20, 2011 | 27.08 | 27.25 | 27.00 | 27.18 | 48,300 | +0.53(+1.98%) |
Jun 17, 2011 | 27.06 | 27.64 | 26.62 | 26.66 | 63,988 | -0.18(-0.67%) |
Jun 16, 2011 | 26.92 | 27.12 | 26.46 | 26.83 | 49,608 | -0.05(-0.20%) |
Jun 15, 2011 | 27.22 | 27.37 | 26.86 | 26.89 | 33,409 | -0.51(-1.86%) |
Jun 14, 2011 | 27.50 | 27.70 | 27.00 | 27.40 | 59,467 | +0.16(+0.59%) |
Jun 13, 2011 | 28.11 | 28.13 | 27.24 | 27.24 | 44,050 | -0.65(-2.34%) |
Jun 10, 2011 | 28.45 | 28.45 | 27.75 | 27.89 | 37,763 | -0.65(-2.29%) |
Jun 09, 2011 | 28.84 | 29.08 | 28.50 | 28.54 | 41,774 | -0.23(-0.81%) |
Jun 08, 2011 | 28.70 | 28.97 | 28.53 | 28.78 | 48,129 | -0.14(-0.50%) |
Jun 07, 2011 | 29.15 | 29.39 | 28.91 | 28.92 | 56,281 | +0.00(+0.00%) |
Jun 06, 2011 | 28.83 | 29.13 | 28.83 | 28.92 | 38,053 | +0.01(+0.03%) |