Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.95 | 23.95 | 23.67 | 23.94 | 30,619 | +0.54(+2.31%) |
Aug 30, 2011 | 23.34 | 23.43 | 23.02 | 23.40 | 26,181 | +0.10(+0.43%) |
Aug 29, 2011 | 23.01 | 23.47 | 23.01 | 23.30 | 26,256 | +0.49(+2.15%) |
Aug 26, 2011 | 22.34 | 22.81 | 22.17 | 22.81 | 26,763 | +0.55(+2.47%) |
Aug 25, 2011 | 22.40 | 22.78 | 22.10 | 22.26 | 76,310 | -0.48(-2.11%) |
Aug 24, 2011 | 22.50 | 22.90 | 22.27 | 22.74 | 41,123 | +0.09(+0.40%) |
Aug 23, 2011 | 22.31 | 22.65 | 22.02 | 22.65 | 42,527 | +1.12(+5.20%) |
Aug 22, 2011 | 21.90 | 21.90 | 21.50 | 21.53 | 31,193 | -0.45(-2.05%) |
Aug 19, 2011 | 22.05 | 22.44 | 21.78 | 21.98 | 30,187 | -0.40(-1.79%) |
Aug 18, 2011 | 22.35 | 22.80 | 22.25 | 22.38 | 53,165 | -0.72(-3.12%) |
Aug 17, 2011 | 23.20 | 23.34 | 23.10 | 23.10 | 45,226 | -0.05(-0.22%) |
Aug 16, 2011 | 23.39 | 23.40 | 23.13 | 23.15 | 41,217 | -1.25(-5.12%) |
Aug 15, 2011 | 24.11 | 24.45 | 24.11 | 24.40 | 32,736 | +0.64(+2.69%) |
Aug 12, 2011 | 23.97 | 24.08 | 23.61 | 23.76 | 42,752 | -0.42(-1.74%) |
Aug 11, 2011 | 22.98 | 24.18 | 22.98 | 24.18 | 73,423 | +2.78(+12.99%) |
Aug 10, 2011 | 24.43 | 24.43 | 21.40 | 21.40 | 99,493 | -3.13(-12.76%) |
Aug 09, 2011 | 23.43 | 24.53 | 23.25 | 24.53 | 39,788 | +1.02(+4.34%) |
Aug 08, 2011 | 24.36 | 24.53 | 23.40 | 23.51 | 34,826 | -1.59(-6.33%) |
Aug 05, 2011 | 25.20 | 25.65 | 24.73 | 25.10 | 43,113 | -0.15(-0.59%) |
Aug 04, 2011 | 25.90 | 25.97 | 25.15 | 25.25 | 96,466 | -1.05(-3.99%) |
Aug 03, 2011 | 26.17 | 26.45 | 26.05 | 26.30 | 35,286 | +0.15(+0.57%) |
Aug 02, 2011 | 26.30 | 26.68 | 26.15 | 26.15 | 20,770 | -0.35(-1.32%) |
Aug 01, 2011 | 26.75 | 26.89 | 26.25 | 26.50 | 66,021 | +0.45(+1.73%) |
Jul 29, 2011 | 25.99 | 26.07 | 25.83 | 26.05 | 25,233 | +0.00(+0.00%) |
Jul 28, 2011 | 26.16 | 26.44 | 26.05 | 26.05 | 23,733 | -0.05(-0.19%) |
Jul 27, 2011 | 26.59 | 26.59 | 26.10 | 26.10 | 33,029 | -0.32(-1.21%) |
Jul 26, 2011 | 26.74 | 26.75 | 26.42 | 26.42 | 21,903 | +0.21(+0.80%) |
Jul 25, 2011 | 26.21 | 26.30 | 26.06 | 26.21 | 9,255 | -0.09(-0.34%) |
Jul 22, 2011 | 26.30 | 26.48 | 26.30 | 26.30 | 22,034 | -0.18(-0.68%) |
Jul 21, 2011 | 26.01 | 26.50 | 26.01 | 26.48 | 11,727 | -0.24(-0.90%) |
Jul 20, 2011 | 26.77 | 26.77 | 26.52 | 26.72 | 46,388 | -0.03(-0.11%) |
Jul 19, 2011 | 26.47 | 26.85 | 26.47 | 26.75 | 20,810 | -0.10(-0.37%) |
Jul 18, 2011 | 26.84 | 27.10 | 26.72 | 26.85 | 16,301 | -0.25(-0.92%) |
Jul 15, 2011 | 27.08 | 27.32 | 27.08 | 27.10 | 15,133 | +0.39(+1.46%) |
Jul 14, 2011 | 27.01 | 27.01 | 26.71 | 26.71 | 19,701 | +0.12(+0.45%) |
Jul 13, 2011 | 26.45 | 26.75 | 26.45 | 26.59 | 14,435 | +0.84(+3.26%) |
Jul 12, 2011 | 25.45 | 25.88 | 25.45 | 25.75 | 98,515 | -0.49(-1.87%) |
Jul 11, 2011 | 26.70 | 26.75 | 26.24 | 26.24 | 22,627 | -0.91(-3.35%) |
Jul 08, 2011 | 26.75 | 27.19 | 26.75 | 27.15 | 23,586 | -0.74(-2.65%) |
Jul 07, 2011 | 27.75 | 27.89 | 27.61 | 27.89 | 48,483 | +0.17(+0.61%) |
Jul 06, 2011 | 27.43 | 27.78 | 27.43 | 27.72 | 39,946 | +0.07(+0.25%) |
Jul 05, 2011 | 27.78 | 27.78 | 27.41 | 27.65 | 21,052 | -0.04(-0.14%) |
Jul 01, 2011 | 27.29 | 27.69 | 27.21 | 27.69 | 30,588 | +0.29(+1.06%) |
Jun 30, 2011 | 27.27 | 27.44 | 27.02 | 27.40 | 32,029 | +1.00(+3.79%) |
Jun 29, 2011 | 26.17 | 26.45 | 26.17 | 26.40 | 60,853 | -0.47(-1.75%) |
Jun 28, 2011 | 26.76 | 26.94 | 26.56 | 26.87 | 29,887 | -0.09(-0.33%) |
Jun 27, 2011 | 26.75 | 26.96 | 26.56 | 26.96 | 65,761 | +0.20(+0.75%) |
Jun 24, 2011 | 26.82 | 27.02 | 26.72 | 26.76 | 33,299 | +0.51(+1.94%) |
Jun 23, 2011 | 26.24 | 26.43 | 26.10 | 26.25 | 26,746 | -0.60(-2.23%) |
Jun 22, 2011 | 26.74 | 26.99 | 26.63 | 26.85 | 71,854 | +0.53(+2.01%) |
Jun 21, 2011 | 26.24 | 26.33 | 25.94 | 26.32 | 21,135 | +1.02(+4.03%) |
Jun 20, 2011 | 25.34 | 25.35 | 25.30 | 25.30 | 17,540 | +0.90(+3.69%) |
Jun 17, 2011 | 24.37 | 24.51 | 24.24 | 24.40 | 28,440 | -0.80(-3.17%) |
Jun 16, 2011 | 25.42 | 25.42 | 25.15 | 25.20 | 39,656 | -0.64(-2.48%) |
Jun 15, 2011 | 25.92 | 25.92 | 25.75 | 25.84 | 21,027 | -0.09(-0.35%) |
Jun 14, 2011 | 25.92 | 26.17 | 25.92 | 25.93 | 68,188 | -0.45(-1.71%) |
Jun 13, 2011 | 26.54 | 26.69 | 26.21 | 26.38 | 33,751 | +0.46(+1.77%) |
Jun 10, 2011 | 26.16 | 26.46 | 25.92 | 25.92 | 31,210 | -1.20(-4.42%) |
Jun 09, 2011 | 27.20 | 27.25 | 26.94 | 27.12 | 34,019 | -0.68(-2.45%) |
Jun 08, 2011 | 27.76 | 28.06 | 27.70 | 27.80 | 26,546 | -0.02(-0.07%) |
Jun 07, 2011 | 27.75 | 27.94 | 27.75 | 27.82 | 33,055 | -0.24(-0.86%) |
Jun 06, 2011 | 28.35 | 28.35 | 28.01 | 28.06 | 59,891 | -0.31(-1.09%) |