Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 25.92 | 26.08 | 24.96 | 25.21 | 1,759,639 | -0.39(-1.51%) |
Aug 30, 2011 | 24.77 | 25.89 | 24.75 | 25.60 | 2,275,683 | +0.76(+3.04%) |
Aug 29, 2011 | 24.50 | 24.99 | 24.29 | 24.84 | 1,870,042 | +0.83(+3.46%) |
Aug 26, 2011 | 22.18 | 24.05 | 22.12 | 24.01 | 2,402,853 | +1.64(+7.31%) |
Aug 25, 2011 | 23.47 | 23.60 | 22.32 | 22.37 | 1,707,288 | -0.76(-3.30%) |
Aug 24, 2011 | 22.62 | 23.39 | 22.50 | 23.14 | 2,115,298 | +0.48(+2.11%) |
Aug 23, 2011 | 21.89 | 22.66 | 21.40 | 22.66 | 2,041,099 | +0.86(+3.92%) |
Aug 22, 2011 | 21.91 | 22.06 | 21.35 | 21.80 | 2,215,037 | +0.65(+3.09%) |
Aug 19, 2011 | 21.98 | 22.82 | 21.05 | 21.15 | 3,172,536 | -1.24(-5.55%) |
Aug 18, 2011 | 23.35 | 23.44 | 22.15 | 22.39 | 1,631,088 | -1.81(-7.49%) |
Aug 17, 2011 | 24.74 | 25.05 | 23.99 | 24.20 | 2,084,455 | -0.32(-1.30%) |
Aug 16, 2011 | 25.34 | 25.51 | 24.36 | 24.52 | 2,805,299 | -1.22(-4.76%) |
Aug 15, 2011 | 25.02 | 25.75 | 24.91 | 25.75 | 1,360,750 | +1.03(+4.18%) |
Aug 12, 2011 | 25.06 | 25.13 | 24.45 | 24.71 | 1,292,063 | -0.01(-0.03%) |
Aug 11, 2011 | 23.50 | 25.17 | 23.36 | 24.72 | 1,738,017 | +1.37(+5.85%) |
Aug 10, 2011 | 23.32 | 24.55 | 22.95 | 23.36 | 3,123,523 | -0.66(-2.76%) |
Aug 09, 2011 | 24.39 | 24.03 | 22.31 | 24.02 | 4,087,188 | +2.01(+9.15%) |
Aug 08, 2011 | 24.39 | 24.62 | 21.86 | 22.00 | 3,907,748 | -3.55(-13.89%) |
Aug 05, 2011 | 26.37 | 26.79 | 24.89 | 25.55 | 3,715,055 | -0.28(-1.07%) |
Aug 04, 2011 | 27.63 | 27.70 | 25.81 | 25.83 | 2,248,278 | -2.36(-8.36%) |
Aug 03, 2011 | 28.46 | 28.62 | 27.33 | 28.19 | 2,541,631 | -0.27(-0.94%) |
Aug 02, 2011 | 29.12 | 29.91 | 28.41 | 28.46 | 2,633,333 | -0.99(-3.36%) |
Aug 01, 2011 | 30.43 | 30.62 | 29.26 | 29.45 | 2,147,804 | -0.46(-1.54%) |
Jul 29, 2011 | 28.74 | 30.18 | 28.48 | 29.91 | 2,374,715 | +0.59(+2.00%) |
Jul 28, 2011 | 30.54 | 31.11 | 29.28 | 29.32 | 2,612,471 | -1.19(-3.90%) |
Jul 27, 2011 | 31.58 | 31.71 | 30.34 | 30.51 | 1,761,283 | -1.38(-4.34%) |
Jul 26, 2011 | 32.45 | 32.51 | 31.84 | 31.90 | 1,001,186 | -0.63(-1.93%) |
Jul 25, 2011 | 32.34 | 32.82 | 32.16 | 32.52 | 984,994 | -0.29(-0.89%) |
Jul 22, 2011 | 32.52 | 32.97 | 32.33 | 32.82 | 1,028,457 | +0.24(+0.75%) |
Jul 21, 2011 | 32.13 | 32.97 | 32.06 | 32.57 | 1,608,835 | +0.51(+1.60%) |
Jul 20, 2011 | 31.53 | 32.06 | 31.32 | 32.06 | 1,560,648 | +0.65(+2.06%) |
Jul 19, 2011 | 30.93 | 31.43 | 30.87 | 31.42 | 807,592 | +0.86(+2.80%) |
Jul 18, 2011 | 31.04 | 31.06 | 30.37 | 30.56 | 880,252 | -0.59(-1.89%) |
Jul 15, 2011 | 31.01 | 31.18 | 30.64 | 31.15 | 788,806 | +0.39(+1.28%) |
Jul 14, 2011 | 31.31 | 31.75 | 30.71 | 30.75 | 1,203,476 | -0.32(-1.03%) |
Jul 13, 2011 | 31.03 | 31.82 | 31.02 | 31.07 | 839,348 | +0.19(+0.62%) |
Jul 12, 2011 | 31.01 | 31.43 | 30.84 | 30.88 | 1,317,157 | +0.00(+0.00%) |
Jul 11, 2011 | 31.62 | 31.70 | 30.76 | 30.88 | 1,330,901 | -1.33(-4.14%) |
Jul 08, 2011 | 31.89 | 32.29 | 31.67 | 32.21 | 848,747 | -0.24(-0.75%) |
Jul 07, 2011 | 32.64 | 33.00 | 32.38 | 32.46 | 1,295,291 | +0.16(+0.49%) |
Jul 06, 2011 | 31.92 | 32.37 | 31.70 | 32.30 | 1,222,359 | +0.32(+1.00%) |
Jul 05, 2011 | 31.74 | 32.05 | 31.59 | 31.98 | 944,215 | +0.26(+0.82%) |
Jul 01, 2011 | 31.69 | 31.93 | 31.31 | 31.72 | 908,225 | +0.10(+0.32%) |
Jun 30, 2011 | 31.21 | 31.79 | 31.17 | 31.62 | 1,207,319 | +0.51(+1.64%) |
Jun 29, 2011 | 31.07 | 31.36 | 30.73 | 31.11 | 1,186,034 | +0.18(+0.57%) |
Jun 28, 2011 | 30.42 | 31.14 | 30.28 | 30.93 | 1,330,100 | +0.68(+2.25%) |
Jun 27, 2011 | 30.14 | 30.49 | 29.99 | 30.25 | 1,471,946 | +0.04(+0.14%) |
Jun 24, 2011 | 30.30 | 30.64 | 30.08 | 30.21 | 2,634,080 | +0.01(+0.03%) |
Jun 23, 2011 | 29.58 | 30.23 | 29.19 | 30.20 | 1,544,699 | +0.12(+0.39%) |
Jun 22, 2011 | 29.81 | 30.57 | 29.81 | 30.08 | 1,483,388 | +0.12(+0.39%) |
Jun 21, 2011 | 29.22 | 29.98 | 29.02 | 29.97 | 1,412,641 | +1.07(+3.72%) |
Jun 20, 2011 | 28.95 | 29.09 | 28.85 | 28.89 | 1,639,131 | +0.28(+0.97%) |
Jun 17, 2011 | 29.63 | 29.92 | 28.62 | 28.62 | 2,996,571 | -0.74(-2.52%) |
Jun 16, 2011 | 29.56 | 29.87 | 28.91 | 29.35 | 1,825,793 | -0.34(-1.13%) |
Jun 15, 2011 | 29.97 | 30.26 | 29.61 | 29.69 | 1,022,160 | -0.65(-2.13%) |
Jun 14, 2011 | 29.87 | 30.52 | 29.79 | 30.34 | 955,905 | +0.80(+2.70%) |
Jun 13, 2011 | 29.82 | 29.94 | 29.22 | 29.54 | 1,133,706 | -0.13(-0.42%) |
Jun 10, 2011 | 30.23 | 30.39 | 29.61 | 29.66 | 1,303,042 | -0.80(-2.61%) |
Jun 09, 2011 | 30.33 | 30.71 | 30.13 | 30.46 | 1,551,314 | +0.14(+0.47%) |
Jun 08, 2011 | 30.54 | 30.76 | 30.14 | 30.32 | 1,629,116 | -0.21(-0.69%) |
Jun 07, 2011 | 30.31 | 30.82 | 30.22 | 30.53 | 1,648,307 | +0.42(+1.39%) |
Jun 06, 2011 | 31.06 | 31.12 | 29.96 | 30.11 | 1,555,888 | -0.90(-2.89%) |