Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.35 | 26.09 | 25.27 | 25.43 | 460,975 | +0.18(+0.71%) |
Aug 30, 2011 | 26.00 | 26.03 | 25.00 | 25.25 | 601,486 | -0.93(-3.55%) |
Aug 29, 2011 | 24.49 | 26.42 | 24.38 | 26.18 | 756,735 | +2.00(+8.27%) |
Aug 26, 2011 | 23.02 | 24.25 | 22.80 | 24.18 | 245,062 | +0.93(+4.00%) |
Aug 25, 2011 | 23.96 | 23.96 | 23.14 | 23.25 | 309,306 | -0.55(-2.31%) |
Aug 24, 2011 | 23.62 | 23.89 | 23.30 | 23.80 | 183,626 | +0.17(+0.72%) |
Aug 23, 2011 | 22.66 | 23.65 | 22.52 | 23.63 | 202,645 | +1.06(+4.70%) |
Aug 22, 2011 | 22.89 | 23.11 | 22.40 | 22.57 | 244,483 | +0.19(+0.85%) |
Aug 19, 2011 | 22.47 | 23.22 | 22.22 | 22.38 | 266,899 | -0.38(-1.67%) |
Aug 18, 2011 | 23.71 | 23.73 | 22.55 | 22.76 | 326,644 | -1.64(-6.72%) |
Aug 17, 2011 | 24.57 | 24.85 | 24.04 | 24.40 | 387,402 | -0.07(-0.29%) |
Aug 16, 2011 | 24.92 | 24.92 | 24.16 | 24.47 | 372,902 | -0.68(-2.70%) |
Aug 15, 2011 | 24.05 | 25.19 | 23.76 | 25.15 | 690,574 | +1.28(+5.36%) |
Aug 12, 2011 | 24.01 | 24.24 | 23.45 | 23.87 | 427,490 | +0.13(+0.55%) |
Aug 11, 2011 | 22.36 | 24.02 | 22.27 | 23.74 | 564,933 | +1.58(+7.13%) |
Aug 10, 2011 | 22.67 | 23.05 | 22.13 | 22.16 | 655,096 | -1.12(-4.81%) |
Aug 09, 2011 | 22.93 | 24.07 | 21.57 | 23.28 | 881,807 | +1.12(+5.05%) |
Aug 08, 2011 | 22.89 | 23.30 | 22.08 | 22.16 | 950,717 | -1.53(-6.46%) |
Aug 05, 2011 | 25.15 | 25.27 | 23.04 | 23.69 | 1,047,774 | -1.17(-4.71%) |
Aug 04, 2011 | 25.43 | 25.74 | 24.83 | 24.86 | 1,269,344 | -0.92(-3.57%) |
Aug 03, 2011 | 24.43 | 25.83 | 24.39 | 25.78 | 1,274,393 | +1.35(+5.53%) |
Aug 02, 2011 | 24.96 | 25.49 | 24.40 | 24.43 | 443,331 | -0.76(-3.02%) |
Aug 01, 2011 | 26.06 | 26.27 | 24.96 | 25.19 | 723,624 | -0.65(-2.52%) |
Jul 29, 2011 | 26.02 | 26.24 | 25.51 | 25.84 | 1,088,241 | -0.51(-1.94%) |
Jul 28, 2011 | 28.02 | 28.02 | 26.07 | 26.35 | 1,753,691 | -1.45(-5.22%) |
Jul 27, 2011 | 28.63 | 28.63 | 27.70 | 27.80 | 492,171 | -1.05(-3.64%) |
Jul 26, 2011 | 28.71 | 29.03 | 28.71 | 28.85 | 317,342 | +0.09(+0.31%) |
Jul 25, 2011 | 28.77 | 29.18 | 28.68 | 28.76 | 317,933 | -0.34(-1.17%) |
Jul 22, 2011 | 28.96 | 29.23 | 28.61 | 29.10 | 321,061 | +0.26(+0.90%) |
Jul 21, 2011 | 28.84 | 29.09 | 28.63 | 28.84 | 334,727 | +0.11(+0.38%) |
Jul 20, 2011 | 29.01 | 29.42 | 28.58 | 28.73 | 171,243 | -0.25(-0.86%) |
Jul 19, 2011 | 28.73 | 29.16 | 28.73 | 28.98 | 255,241 | +0.49(+1.72%) |
Jul 18, 2011 | 29.10 | 29.20 | 28.24 | 28.49 | 280,259 | -0.72(-2.46%) |
Jul 15, 2011 | 29.28 | 29.48 | 28.93 | 29.21 | 156,781 | +0.04(+0.14%) |
Jul 14, 2011 | 29.82 | 29.91 | 29.07 | 29.17 | 357,333 | -0.50(-1.69%) |
Jul 13, 2011 | 29.92 | 30.20 | 29.64 | 29.67 | 392,222 | -0.04(-0.13%) |
Jul 12, 2011 | 30.07 | 30.07 | 29.67 | 29.71 | 307,944 | -0.28(-0.93%) |
Jul 11, 2011 | 30.10 | 30.49 | 29.79 | 29.99 | 363,936 | -0.53(-1.74%) |
Jul 08, 2011 | 30.55 | 30.69 | 30.19 | 30.52 | 251,930 | -0.50(-1.61%) |
Jul 07, 2011 | 31.03 | 31.29 | 30.83 | 31.02 | 289,855 | +0.15(+0.49%) |
Jul 06, 2011 | 30.50 | 30.95 | 30.32 | 30.87 | 318,527 | +0.34(+1.11%) |
Jul 05, 2011 | 30.41 | 30.75 | 30.24 | 30.53 | 152,887 | +0.05(+0.16%) |
Jul 01, 2011 | 29.76 | 30.56 | 29.60 | 30.48 | 338,870 | +0.78(+2.63%) |
Jun 30, 2011 | 29.54 | 30.07 | 29.42 | 29.70 | 370,386 | +0.20(+0.68%) |
Jun 29, 2011 | 29.27 | 29.78 | 29.08 | 29.50 | 354,414 | +0.27(+0.92%) |
Jun 28, 2011 | 28.27 | 29.26 | 28.04 | 29.23 | 522,172 | +1.03(+3.65%) |
Jun 27, 2011 | 28.21 | 28.44 | 27.78 | 28.20 | 625,724 | -0.12(-0.42%) |
Jun 24, 2011 | 28.36 | 28.55 | 28.22 | 28.32 | 395,308 | -0.04(-0.14%) |
Jun 23, 2011 | 27.81 | 28.43 | 27.58 | 28.36 | 265,737 | +0.20(+0.71%) |
Jun 22, 2011 | 28.37 | 28.42 | 28.11 | 28.16 | 231,289 | -0.27(-0.95%) |
Jun 21, 2011 | 27.89 | 28.70 | 27.78 | 28.43 | 363,791 | +0.68(+2.45%) |
Jun 20, 2011 | 27.71 | 27.76 | 27.32 | 27.75 | 197,033 | +0.17(+0.62%) |
Jun 17, 2011 | 28.07 | 28.24 | 27.45 | 27.58 | 406,480 | -0.24(-0.86%) |
Jun 16, 2011 | 28.15 | 28.19 | 27.53 | 27.82 | 272,785 | -0.39(-1.38%) |
Jun 15, 2011 | 28.04 | 28.35 | 27.82 | 28.21 | 438,265 | -0.12(-0.42%) |
Jun 14, 2011 | 27.95 | 28.39 | 27.75 | 28.33 | 712,977 | +0.63(+2.27%) |
Jun 13, 2011 | 27.68 | 27.71 | 27.30 | 27.70 | 359,626 | +0.20(+0.73%) |
Jun 10, 2011 | 27.74 | 27.85 | 27.45 | 27.50 | 439,304 | -0.39(-1.40%) |
Jun 09, 2011 | 27.69 | 27.98 | 27.51 | 27.89 | 287,911 | +0.28(+1.01%) |
Jun 08, 2011 | 27.75 | 27.83 | 27.38 | 27.61 | 432,387 | -0.17(-0.61%) |
Jun 07, 2011 | 27.89 | 28.02 | 27.68 | 27.78 | 297,217 | +0.00(+0.00%) |
Jun 06, 2011 | 27.90 | 27.93 | 27.48 | 27.78 | 331,605 | -0.12(-0.43%) |