Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 26.85 | 26.88 | 25.72 | 26.14 | 100,786 | -0.58(-2.15%) |
Aug 30, 2011 | 26.05 | 26.92 | 25.59 | 26.72 | 28,193 | +0.41(+1.57%) |
Aug 29, 2011 | 25.28 | 26.40 | 25.28 | 26.30 | 46,613 | +1.14(+4.53%) |
Aug 26, 2011 | 23.82 | 25.49 | 23.82 | 25.16 | 50,433 | +1.27(+5.30%) |
Aug 25, 2011 | 25.62 | 25.62 | 23.68 | 23.90 | 82,057 | -1.37(-5.41%) |
Aug 24, 2011 | 24.28 | 25.38 | 24.28 | 25.26 | 49,401 | +0.93(+3.80%) |
Aug 23, 2011 | 22.78 | 24.35 | 22.56 | 24.34 | 71,896 | +1.62(+7.12%) |
Aug 22, 2011 | 23.69 | 23.69 | 22.60 | 22.72 | 75,342 | -0.45(-1.94%) |
Aug 19, 2011 | 23.28 | 24.44 | 23.11 | 23.17 | 52,921 | -0.12(-0.50%) |
Aug 18, 2011 | 24.88 | 24.88 | 22.65 | 23.29 | 108,404 | -1.92(-7.63%) |
Aug 17, 2011 | 25.68 | 25.86 | 24.69 | 25.21 | 32,525 | -0.36(-1.41%) |
Aug 16, 2011 | 25.64 | 26.07 | 25.03 | 25.57 | 45,243 | -0.55(-2.10%) |
Aug 15, 2011 | 25.70 | 26.15 | 25.43 | 26.12 | 25,028 | +0.56(+2.18%) |
Aug 12, 2011 | 25.91 | 25.91 | 24.90 | 25.56 | 34,813 | -0.31(-1.22%) |
Aug 11, 2011 | 24.51 | 26.17 | 24.35 | 25.87 | 74,291 | +1.64(+6.79%) |
Aug 10, 2011 | 25.81 | 25.96 | 24.04 | 24.23 | 83,923 | -2.63(-9.80%) |
Aug 09, 2011 | 26.48 | 26.94 | 23.59 | 26.86 | 87,401 | +2.24(+9.08%) |
Aug 08, 2011 | 26.48 | 27.19 | 24.51 | 24.62 | 156,464 | -2.69(-9.84%) |
Aug 05, 2011 | 28.03 | 28.03 | 26.23 | 27.31 | 92,238 | -0.31(-1.11%) |
Aug 04, 2011 | 28.75 | 28.88 | 27.62 | 27.62 | 69,362 | -1.52(-5.20%) |
Aug 03, 2011 | 28.44 | 29.30 | 27.93 | 29.13 | 85,578 | +0.82(+2.88%) |
Aug 02, 2011 | 28.80 | 29.09 | 28.31 | 28.32 | 68,289 | -0.62(-2.14%) |
Aug 01, 2011 | 29.31 | 29.31 | 28.48 | 28.93 | 52,541 | +0.07(+0.25%) |
Jul 29, 2011 | 28.61 | 29.22 | 28.32 | 28.86 | 59,870 | -0.04(-0.12%) |
Jul 28, 2011 | 29.62 | 29.95 | 28.80 | 28.90 | 62,606 | -0.81(-2.72%) |
Jul 27, 2011 | 30.15 | 30.20 | 29.45 | 29.70 | 51,056 | -0.63(-2.07%) |
Jul 26, 2011 | 30.85 | 30.85 | 29.94 | 30.33 | 39,815 | -0.51(-1.66%) |
Jul 25, 2011 | 30.57 | 31.09 | 30.57 | 30.84 | 48,348 | -0.09(-0.29%) |
Jul 22, 2011 | 31.13 | 31.13 | 30.86 | 30.93 | 32,991 | -0.03(-0.09%) |
Jul 21, 2011 | 30.78 | 31.25 | 30.62 | 30.96 | 50,770 | +0.39(+1.26%) |
Jul 20, 2011 | 30.48 | 30.64 | 30.31 | 30.57 | 15,091 | +0.04(+0.12%) |
Jul 19, 2011 | 30.40 | 30.57 | 30.02 | 30.54 | 34,698 | +0.39(+1.28%) |
Jul 18, 2011 | 30.35 | 30.75 | 29.99 | 30.15 | 117,886 | -0.28(-0.91%) |
Jul 15, 2011 | 30.08 | 30.48 | 30.08 | 30.43 | 45,320 | +0.36(+1.19%) |
Jul 14, 2011 | 30.13 | 30.56 | 29.98 | 30.07 | 57,796 | -0.04(-0.15%) |
Jul 13, 2011 | 29.70 | 30.32 | 29.54 | 30.12 | 84,909 | +0.57(+1.94%) |
Jul 12, 2011 | 29.06 | 29.93 | 29.01 | 29.54 | 73,600 | +0.40(+1.38%) |
Jul 11, 2011 | 28.77 | 29.29 | 28.77 | 29.14 | 44,834 | -0.04(-0.15%) |
Jul 08, 2011 | 28.53 | 29.23 | 28.11 | 29.18 | 49,474 | +0.17(+0.59%) |
Jul 07, 2011 | 28.77 | 29.32 | 28.55 | 29.01 | 29,257 | +0.46(+1.60%) |
Jul 06, 2011 | 27.47 | 28.60 | 27.37 | 28.56 | 55,982 | +0.94(+3.41%) |
Jul 05, 2011 | 27.57 | 27.80 | 27.39 | 27.62 | 44,892 | +0.15(+0.55%) |
Jul 01, 2011 | 27.45 | 27.76 | 27.04 | 27.46 | 99,526 | -0.04(-0.13%) |
Jun 30, 2011 | 27.04 | 27.58 | 27.04 | 27.50 | 40,050 | +0.61(+2.27%) |
Jun 29, 2011 | 27.02 | 27.10 | 26.84 | 26.89 | 41,712 | -0.04(-0.13%) |
Jun 28, 2011 | 26.82 | 26.96 | 26.64 | 26.93 | 58,717 | +0.19(+0.70%) |
Jun 27, 2011 | 26.07 | 26.81 | 25.89 | 26.74 | 68,078 | +0.86(+3.33%) |
Jun 24, 2011 | 26.51 | 26.53 | 25.87 | 25.88 | 134,461 | -0.57(-2.17%) |
Jun 23, 2011 | 26.98 | 27.05 | 26.22 | 26.45 | 69,530 | -0.94(-3.44%) |
Jun 22, 2011 | 27.33 | 27.69 | 27.21 | 27.39 | 23,804 | -0.10(-0.36%) |
Jun 21, 2011 | 27.50 | 27.89 | 27.10 | 27.49 | 59,238 | +0.26(+0.95%) |
Jun 20, 2011 | 27.12 | 27.29 | 27.04 | 27.23 | 48,216 | +0.53(+1.98%) |
Jun 17, 2011 | 27.10 | 27.69 | 26.67 | 26.70 | 63,877 | -0.18(-0.67%) |
Jun 16, 2011 | 26.97 | 27.17 | 26.50 | 26.88 | 49,522 | -0.05(-0.20%) |
Jun 15, 2011 | 27.27 | 27.42 | 26.91 | 26.93 | 33,351 | -0.51(-1.86%) |
Jun 14, 2011 | 27.54 | 27.75 | 27.05 | 27.45 | 59,364 | +0.16(+0.59%) |
Jun 13, 2011 | 28.16 | 28.18 | 27.28 | 27.28 | 43,974 | -0.65(-2.34%) |
Jun 10, 2011 | 28.49 | 28.49 | 27.80 | 27.94 | 37,698 | -0.65(-2.29%) |
Jun 09, 2011 | 28.89 | 29.13 | 28.55 | 28.59 | 41,702 | -0.23(-0.81%) |
Jun 08, 2011 | 28.75 | 29.02 | 28.58 | 28.83 | 48,046 | -0.14(-0.49%) |
Jun 07, 2011 | 29.20 | 29.45 | 28.96 | 28.97 | 56,184 | +0.00(+0.00%) |
Jun 06, 2011 | 28.88 | 29.18 | 28.88 | 28.97 | 37,987 | +0.01(+0.03%) |