Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.87 | 19.33 | 17.96 | 18.56 | 387,854 | -0.13(-0.70%) |
Aug 30, 2011 | 18.01 | 18.88 | 17.71 | 18.69 | 355,383 | +0.58(+3.20%) |
Aug 29, 2011 | 17.22 | 18.15 | 16.96 | 18.11 | 324,195 | +1.17(+6.91%) |
Aug 26, 2011 | 16.49 | 17.35 | 16.18 | 16.94 | 467,562 | +0.18(+1.07%) |
Aug 25, 2011 | 17.92 | 18.48 | 16.50 | 16.76 | 478,487 | -0.94(-5.31%) |
Aug 24, 2011 | 17.25 | 17.77 | 16.95 | 17.70 | 318,862 | +0.45(+2.61%) |
Aug 23, 2011 | 16.10 | 17.33 | 16.00 | 17.25 | 512,276 | +1.30(+8.15%) |
Aug 22, 2011 | 17.30 | 17.54 | 15.55 | 15.95 | 1,150,687 | -0.78(-4.66%) |
Aug 19, 2011 | 17.26 | 17.84 | 16.59 | 16.73 | 616,669 | -0.84(-4.78%) |
Aug 18, 2011 | 19.16 | 19.28 | 16.97 | 17.57 | 1,446,564 | -2.42(-12.11%) |
Aug 17, 2011 | 20.65 | 20.98 | 19.85 | 19.99 | 533,712 | -0.38(-1.87%) |
Aug 16, 2011 | 21.16 | 21.27 | 20.00 | 20.37 | 932,519 | -1.17(-5.43%) |
Aug 15, 2011 | 20.73 | 21.83 | 20.56 | 21.54 | 448,472 | +0.99(+4.82%) |
Aug 12, 2011 | 21.03 | 21.76 | 19.03 | 20.55 | 377,665 | -0.14(-0.68%) |
Aug 11, 2011 | 18.03 | 21.49 | 17.89 | 20.69 | 981,607 | +2.81(+15.72%) |
Aug 10, 2011 | 17.98 | 18.64 | 17.32 | 17.88 | 1,382,550 | -0.56(-3.04%) |
Aug 09, 2011 | 19.13 | 19.50 | 16.81 | 18.44 | 1,044,457 | +0.14(+0.77%) |
Aug 08, 2011 | 19.17 | 19.27 | 17.46 | 18.30 | 1,294,365 | -1.76(-8.77%) |
Aug 05, 2011 | 21.10 | 22.02 | 19.86 | 20.06 | 1,220,937 | -0.66(-3.19%) |
Aug 04, 2011 | 22.65 | 23.03 | 20.64 | 20.72 | 740,087 | -2.32(-10.07%) |
Aug 03, 2011 | 26.11 | 27.06 | 22.31 | 23.04 | 1,058,569 | -3.23(-12.30%) |
Aug 02, 2011 | 26.37 | 27.17 | 26.11 | 26.27 | 456,145 | -0.13(-0.49%) |
Aug 01, 2011 | 26.50 | 26.82 | 25.90 | 26.40 | 296,344 | +0.44(+1.69%) |
Jul 29, 2011 | 25.67 | 26.39 | 25.24 | 25.96 | 331,783 | -0.15(-0.57%) |
Jul 28, 2011 | 26.17 | 26.58 | 25.75 | 26.11 | 363,329 | +0.04(+0.15%) |
Jul 27, 2011 | 26.43 | 26.51 | 25.38 | 26.07 | 464,013 | -0.50(-1.88%) |
Jul 26, 2011 | 27.03 | 27.03 | 26.47 | 26.57 | 288,476 | -0.39(-1.45%) |
Jul 25, 2011 | 27.79 | 27.79 | 26.74 | 26.96 | 452,886 | -1.31(-4.63%) |
Jul 22, 2011 | 27.30 | 28.37 | 26.91 | 28.27 | 381,500 | +1.30(+4.82%) |
Jul 21, 2011 | 27.13 | 27.89 | 26.67 | 26.97 | 347,835 | -0.12(-0.44%) |
Jul 20, 2011 | 27.16 | 27.18 | 26.05 | 27.09 | 409,643 | -0.03(-0.11%) |
Jul 19, 2011 | 25.50 | 27.36 | 25.49 | 27.12 | 637,974 | +2.01(+8.00%) |
Jul 18, 2011 | 25.75 | 25.90 | 24.61 | 25.11 | 625,473 | -0.56(-2.18%) |
Jul 15, 2011 | 23.42 | 25.75 | 23.42 | 25.67 | 602,135 | +2.51(+10.84%) |
Jul 14, 2011 | 23.73 | 23.94 | 23.12 | 23.16 | 835,608 | -0.56(-2.36%) |
Jul 13, 2011 | 23.51 | 24.28 | 22.80 | 23.72 | 919,957 | +0.26(+1.11%) |
Jul 12, 2011 | 23.16 | 23.86 | 22.70 | 23.46 | 416,936 | +0.19(+0.82%) |
Jul 11, 2011 | 23.70 | 24.16 | 22.92 | 23.27 | 555,707 | -0.86(-3.56%) |
Jul 08, 2011 | 23.88 | 24.35 | 23.64 | 24.13 | 320,651 | -0.15(-0.62%) |
Jul 07, 2011 | 24.25 | 24.95 | 24.05 | 24.28 | 882,080 | +0.12(+0.50%) |
Jul 06, 2011 | 24.21 | 24.41 | 23.88 | 24.16 | 3,725,148 | -0.01(-0.04%) |
Jul 05, 2011 | 22.95 | 24.19 | 22.95 | 24.17 | 831,046 | +1.32(+5.78%) |
Jul 01, 2011 | 23.88 | 23.93 | 22.27 | 22.85 | 1,404,874 | +0.18(+0.79%) |
Jun 30, 2011 | 23.63 | 23.83 | 22.46 | 22.67 | 423,253 | -0.77(-3.28%) |
Jun 29, 2011 | 23.55 | 24.37 | 23.21 | 23.44 | 589,638 | +0.04(+0.17%) |
Jun 28, 2011 | 21.95 | 23.42 | 21.91 | 23.40 | 285,074 | +1.60(+7.34%) |
Jun 27, 2011 | 21.48 | 22.04 | 21.05 | 21.80 | 298,577 | +0.03(+0.14%) |
Jun 24, 2011 | 22.27 | 22.65 | 21.30 | 21.77 | 1,342,918 | -0.42(-1.89%) |
Jun 23, 2011 | 21.63 | 22.31 | 21.15 | 22.19 | 559,587 | +0.03(+0.14%) |
Jun 22, 2011 | 21.22 | 22.26 | 21.20 | 22.16 | 544,351 | +0.87(+4.09%) |
Jun 21, 2011 | 20.36 | 21.58 | 20.22 | 21.29 | 470,739 | +0.99(+4.88%) |
Jun 20, 2011 | 20.19 | 20.59 | 19.13 | 20.30 | 676,699 | +0.68(+3.47%) |
Jun 17, 2011 | 21.49 | 22.18 | 19.50 | 19.62 | 3,684,417 | -1.77(-8.27%) |
Jun 16, 2011 | 20.46 | 21.47 | 20.39 | 21.39 | 899,445 | +0.85(+4.14%) |
Jun 15, 2011 | 19.99 | 20.73 | 19.72 | 20.54 | 556,310 | +0.16(+0.79%) |
Jun 14, 2011 | 19.97 | 20.44 | 19.63 | 20.38 | 600,873 | +0.55(+2.77%) |
Jun 13, 2011 | 21.22 | 21.34 | 19.28 | 19.83 | 967,985 | -1.35(-6.37%) |
Jun 10, 2011 | 22.48 | 22.63 | 21.02 | 21.18 | 654,423 | -1.42(-6.28%) |
Jun 09, 2011 | 23.33 | 23.80 | 22.52 | 22.60 | 322,338 | -0.70(-3.00%) |
Jun 08, 2011 | 24.05 | 24.66 | 23.16 | 23.30 | 288,727 | -0.78(-3.24%) |
Jun 07, 2011 | 25.90 | 25.92 | 23.89 | 24.08 | 325,908 | -1.40(-5.49%) |
Jun 06, 2011 | 25.82 | 25.96 | 25.05 | 25.48 | 527,817 | -0.55(-2.11%) |