Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.10 | 18.54 | 18.10 | 18.33 | 3,843 | +0.94(+5.41%) |
Aug 30, 2011 | 17.16 | 17.51 | 17.06 | 17.39 | 1,892 | -0.09(-0.51%) |
Aug 29, 2011 | 17.28 | 17.48 | 17.28 | 17.48 | 1,515 | +1.08(+6.59%) |
Aug 26, 2011 | 15.95 | 16.40 | 15.95 | 16.40 | 758 | +0.05(+0.31%) |
Aug 25, 2011 | 17.07 | 17.07 | 16.35 | 16.35 | 880 | -0.24(-1.45%) |
Aug 24, 2011 | 16.16 | 16.66 | 16.16 | 16.59 | 6,091 | +0.81(+5.13%) |
Aug 23, 2011 | 15.74 | 15.91 | 15.65 | 15.78 | 65,873 | -0.12(-0.75%) |
Aug 22, 2011 | 16.28 | 16.28 | 15.89 | 15.90 | 3,700 | -0.25(-1.55%) |
Aug 19, 2011 | 16.40 | 16.40 | 16.15 | 16.15 | 1,750 | -1.55(-8.76%) |
Aug 18, 2011 | 18.19 | 18.19 | 17.50 | 17.70 | 3,977 | -1.35(-7.09%) |
Aug 17, 2011 | 19.21 | 19.67 | 19.05 | 19.05 | 2,487 | -0.36(-1.85%) |
Aug 16, 2011 | 19.41 | 19.41 | 19.41 | 19.41 | 622 | -0.62(-3.10%) |
Aug 15, 2011 | 19.88 | 20.22 | 19.88 | 20.03 | 6,891 | +1.03(+5.42%) |
Aug 12, 2011 | 18.70 | 19.28 | 18.70 | 19.00 | 1,661 | +1.53(+8.76%) |
Aug 11, 2011 | 17.09 | 17.81 | 17.09 | 17.47 | 2,106 | +0.65(+3.86%) |
Aug 10, 2011 | 17.00 | 17.01 | 16.22 | 16.82 | 6,032 | -1.33(-7.33%) |
Aug 09, 2011 | 18.97 | 18.97 | 18.00 | 18.15 | 7,363 | -0.35(-1.89%) |
Aug 08, 2011 | 19.36 | 19.53 | 18.50 | 18.50 | 9,491 | -2.75(-12.94%) |
Aug 05, 2011 | 21.21 | 21.25 | 20.25 | 21.25 | 4,664 | +0.22(+1.05%) |
Aug 04, 2011 | 21.15 | 21.40 | 21.03 | 21.03 | 9,317 | -2.44(-10.40%) |
Aug 03, 2011 | 23.55 | 23.55 | 23.00 | 23.47 | 11,277 | -0.63(-2.61%) |
Aug 02, 2011 | 24.88 | 24.88 | 24.10 | 24.10 | 5,965 | -2.75(-10.24%) |
Aug 01, 2011 | 27.17 | 27.17 | 26.85 | 26.85 | 1,200 | -0.88(-3.17%) |
Jul 29, 2011 | 27.38 | 27.93 | 27.38 | 27.73 | 1,637 | +0.29(+1.06%) |
Jul 28, 2011 | 27.21 | 27.45 | 27.20 | 27.44 | 1,892 | -0.42(-1.51%) |
Jul 27, 2011 | 28.29 | 28.39 | 27.86 | 27.86 | 4,409 | -1.14(-3.93%) |
Jul 26, 2011 | 29.10 | 29.25 | 29.00 | 29.00 | 5,813 | -0.77(-2.59%) |
Jul 25, 2011 | 28.84 | 29.80 | 28.84 | 29.77 | 10,239 | +1.10(+3.84%) |
Jul 22, 2011 | 28.69 | 28.69 | 28.67 | 28.67 | 2,997 | -1.00(-3.37%) |
Jul 21, 2011 | 29.20 | 29.67 | 29.20 | 29.67 | 12,375 | +1.10(+3.85%) |
Jul 20, 2011 | 29.46 | 29.46 | 27.60 | 28.57 | 9,575 | -1.24(-4.16%) |
Jul 19, 2011 | 29.85 | 29.92 | 29.56 | 29.81 | 2,266 | +0.06(+0.20%) |
Jul 18, 2011 | 30.00 | 30.00 | 29.58 | 29.75 | 5,135 | -0.94(-3.06%) |
Jul 15, 2011 | 30.90 | 30.98 | 30.55 | 30.69 | 6,746 | -0.46(-1.48%) |
Jul 14, 2011 | 31.27 | 31.27 | 31.15 | 31.15 | 617 | -0.50(-1.58%) |
Jul 13, 2011 | 31.45 | 31.88 | 31.45 | 31.65 | 1,986 | +0.40(+1.28%) |
Jul 12, 2011 | 31.21 | 31.48 | 31.21 | 31.25 | 3,812 | -0.01(-0.03%) |
Jul 11, 2011 | 31.41 | 31.45 | 31.12 | 31.26 | 3,836 | -1.21(-3.73%) |
Jul 08, 2011 | 32.56 | 32.56 | 32.33 | 32.47 | 3,844 | -0.13(-0.40%) |
Jul 07, 2011 | 32.48 | 32.82 | 32.48 | 32.60 | 2,679 | +0.53(+1.65%) |
Jul 06, 2011 | 32.11 | 32.25 | 32.00 | 32.07 | 4,546 | -0.31(-0.96%) |
Jul 05, 2011 | 32.81 | 32.81 | 32.38 | 32.38 | 6,185 | -1.22(-3.63%) |
Jul 01, 2011 | 32.89 | 33.75 | 32.89 | 33.60 | 5,555 | +1.30(+4.02%) |
Jun 30, 2011 | 32.37 | 32.55 | 32.30 | 32.30 | 4,548 | +0.80(+2.54%) |
Jun 29, 2011 | 31.09 | 31.70 | 31.02 | 31.50 | 7,721 | +1.43(+4.76%) |
Jun 28, 2011 | 30.00 | 30.41 | 30.00 | 30.07 | 8,701 | +0.12(+0.40%) |
Jun 27, 2011 | 30.07 | 30.07 | 29.95 | 29.95 | 752 | -0.19(-0.63%) |
Jun 24, 2011 | 30.16 | 30.16 | 30.03 | 30.14 | 1,572 | +0.22(+0.74%) |
Jun 23, 2011 | 30.15 | 30.25 | 29.92 | 29.92 | 2,537 | -1.06(-3.42%) |
Jun 22, 2011 | 31.22 | 31.23 | 30.98 | 30.98 | 750 | -0.80(-2.52%) |
Jun 21, 2011 | 31.62 | 31.78 | 31.51 | 31.78 | 3,307 | +0.47(+1.50%) |
Jun 20, 2011 | 31.35 | 31.35 | 31.31 | 31.31 | 13,243 | -0.39(-1.23%) |
Jun 17, 2011 | 31.81 | 31.92 | 31.63 | 31.70 | 2,874 | +0.35(+1.12%) |
Jun 16, 2011 | 31.01 | 31.35 | 30.90 | 31.35 | 3,620 | -0.18(-0.57%) |
Jun 15, 2011 | 31.85 | 31.85 | 31.53 | 31.53 | 9,270 | -1.54(-4.66%) |
Jun 14, 2011 | 33.32 | 33.34 | 33.07 | 33.07 | 6,395 | -0.18(-0.54%) |
Jun 13, 2011 | 33.73 | 33.90 | 33.25 | 33.25 | 2,927 | -0.66(-1.95%) |
Jun 10, 2011 | 34.60 | 34.60 | 33.91 | 33.91 | 5,231 | -1.14(-3.25%) |
Jun 09, 2011 | 34.81 | 35.05 | 34.80 | 35.05 | 4,120 | +0.15(+0.43%) |
Jun 08, 2011 | 35.00 | 35.00 | 34.90 | 34.90 | 1,446 | -0.51(-1.44%) |
Jun 07, 2011 | 35.30 | 35.55 | 35.25 | 35.41 | 1,391 | -0.14(-0.39%) |
Jun 06, 2011 | 35.80 | 36.00 | 35.55 | 35.55 | 10,199 | +0.00(+0.00%) |