Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.48 | 20.00 | 19.48 | 20.00 | 1,421,989 | +0.69(+3.57%) |
Aug 30, 2011 | 19.03 | 19.43 | 18.78 | 19.31 | 1,186,690 | +0.09(+0.47%) |
Aug 29, 2011 | 19.13 | 19.42 | 18.92 | 19.22 | 1,920,135 | +0.21(+1.10%) |
Aug 26, 2011 | 18.83 | 19.05 | 18.12 | 19.01 | 1,440,756 | +0.66(+3.60%) |
Aug 25, 2011 | 18.66 | 18.88 | 18.13 | 18.35 | 1,193,195 | -0.17(-0.92%) |
Aug 24, 2011 | 17.84 | 18.64 | 17.75 | 18.52 | 1,227,792 | +0.71(+3.99%) |
Aug 23, 2011 | 17.54 | 17.91 | 17.28 | 17.81 | 1,394,572 | +0.35(+2.00%) |
Aug 22, 2011 | 18.23 | 18.32 | 17.37 | 17.46 | 645,496 | -0.26(-1.47%) |
Aug 19, 2011 | 18.14 | 18.71 | 17.70 | 17.72 | 779,867 | -0.65(-3.54%) |
Aug 18, 2011 | 19.02 | 19.15 | 18.20 | 18.37 | 1,170,251 | -1.18(-6.04%) |
Aug 17, 2011 | 20.20 | 20.54 | 19.49 | 19.55 | 1,017,370 | -0.51(-2.54%) |
Aug 16, 2011 | 20.89 | 21.01 | 20.02 | 20.06 | 784,734 | -1.16(-5.47%) |
Aug 15, 2011 | 20.61 | 21.35 | 20.57 | 21.22 | 956,481 | +0.80(+3.92%) |
Aug 12, 2011 | 20.51 | 20.80 | 19.95 | 20.42 | 1,069,525 | +0.14(+0.69%) |
Aug 11, 2011 | 19.10 | 20.50 | 18.84 | 20.28 | 1,744,682 | +1.21(+6.35%) |
Aug 10, 2011 | 19.09 | 19.91 | 18.35 | 19.07 | 1,983,679 | -0.28(-1.45%) |
Aug 09, 2011 | 18.80 | 19.38 | 17.33 | 19.35 | 1,578,689 | +1.50(+8.40%) |
Aug 08, 2011 | 18.80 | 19.42 | 17.67 | 17.85 | 2,114,160 | -1.60(-8.23%) |
Aug 05, 2011 | 19.96 | 20.24 | 18.81 | 19.45 | 1,667,357 | -0.29(-1.47%) |
Aug 04, 2011 | 21.10 | 21.15 | 19.72 | 19.74 | 1,771,872 | -1.67(-7.80%) |
Aug 03, 2011 | 22.41 | 22.74 | 19.81 | 21.41 | 1,776,972 | -0.26(-1.20%) |
Aug 02, 2011 | 22.35 | 22.69 | 21.64 | 21.67 | 899,011 | -0.78(-3.47%) |
Aug 01, 2011 | 22.78 | 22.91 | 22.16 | 22.45 | 1,263,432 | +0.15(+0.67%) |
Jul 29, 2011 | 21.88 | 22.40 | 21.36 | 22.30 | 1,021,333 | +0.24(+1.09%) |
Jul 28, 2011 | 22.23 | 22.74 | 22.00 | 22.06 | 669,753 | -0.19(-0.85%) |
Jul 27, 2011 | 22.81 | 22.95 | 22.16 | 22.25 | 922,979 | -0.77(-3.34%) |
Jul 26, 2011 | 23.01 | 23.20 | 22.78 | 23.02 | 1,057,189 | -0.09(-0.39%) |
Jul 25, 2011 | 22.95 | 23.19 | 22.60 | 23.11 | 488,378 | -0.17(-0.73%) |
Jul 22, 2011 | 23.11 | 23.28 | 23.09 | 23.28 | 734,554 | +0.19(+0.82%) |
Jul 21, 2011 | 22.85 | 23.12 | 22.60 | 23.09 | 660,014 | +0.35(+1.54%) |
Jul 20, 2011 | 22.72 | 22.77 | 22.23 | 22.74 | 915,314 | +0.28(+1.25%) |
Jul 19, 2011 | 22.08 | 22.70 | 22.00 | 22.46 | 1,077,564 | +0.54(+2.46%) |
Jul 18, 2011 | 21.20 | 21.95 | 21.12 | 21.92 | 1,063,333 | +0.72(+3.40%) |
Jul 15, 2011 | 21.04 | 21.32 | 20.67 | 21.20 | 787,166 | +0.32(+1.53%) |
Jul 14, 2011 | 21.82 | 21.91 | 20.81 | 20.88 | 685,615 | -0.84(-3.87%) |
Jul 13, 2011 | 21.34 | 21.80 | 21.12 | 21.72 | 794,586 | +0.52(+2.45%) |
Jul 12, 2011 | 20.88 | 21.60 | 20.87 | 21.20 | 893,058 | +0.21(+1.00%) |
Jul 11, 2011 | 21.51 | 21.51 | 20.90 | 20.99 | 554,361 | -0.83(-3.80%) |
Jul 08, 2011 | 21.33 | 21.83 | 21.19 | 21.82 | 613,140 | +0.15(+0.69%) |
Jul 07, 2011 | 21.62 | 21.80 | 21.55 | 21.67 | 500,788 | +0.27(+1.26%) |
Jul 06, 2011 | 21.63 | 21.63 | 21.07 | 21.40 | 508,199 | -0.28(-1.29%) |
Jul 05, 2011 | 21.57 | 21.82 | 21.35 | 21.68 | 749,313 | +0.26(+1.21%) |
Jul 01, 2011 | 21.35 | 21.60 | 20.98 | 21.42 | 657,809 | +0.12(+0.56%) |
Jun 30, 2011 | 21.00 | 21.41 | 20.92 | 21.30 | 815,050 | +0.29(+1.38%) |
Jun 29, 2011 | 20.69 | 21.11 | 20.39 | 21.01 | 741,755 | +0.43(+2.09%) |
Jun 28, 2011 | 20.32 | 20.64 | 20.18 | 20.58 | 729,697 | +0.37(+1.83%) |
Jun 27, 2011 | 20.39 | 20.43 | 19.73 | 20.21 | 816,053 | -0.17(-0.83%) |
Jun 24, 2011 | 19.94 | 20.52 | 19.94 | 20.38 | 4,035,017 | +0.50(+2.52%) |
Jun 23, 2011 | 19.58 | 19.95 | 19.23 | 19.88 | 953,452 | +0.03(+0.15%) |
Jun 22, 2011 | 19.61 | 20.27 | 19.47 | 19.85 | 892,758 | +0.19(+0.97%) |
Jun 21, 2011 | 19.19 | 19.81 | 19.14 | 19.66 | 750,064 | +0.59(+3.09%) |
Jun 20, 2011 | 19.01 | 19.16 | 18.98 | 19.07 | 706,200 | -0.12(-0.63%) |
Jun 17, 2011 | 19.48 | 19.64 | 19.05 | 19.19 | 1,649,449 | -0.18(-0.93%) |
Jun 16, 2011 | 19.39 | 19.68 | 18.85 | 19.37 | 1,562,195 | -0.01(-0.05%) |
Jun 15, 2011 | 20.13 | 20.16 | 19.29 | 19.38 | 1,100,083 | -0.92(-4.53%) |
Jun 14, 2011 | 19.67 | 20.52 | 19.67 | 20.30 | 1,371,441 | +0.79(+4.05%) |
Jun 13, 2011 | 20.13 | 20.41 | 19.45 | 19.51 | 1,409,976 | -0.57(-2.84%) |
Jun 10, 2011 | 19.64 | 20.21 | 19.52 | 20.08 | 1,624,119 | +0.34(+1.72%) |
Jun 09, 2011 | 19.25 | 19.91 | 19.12 | 19.74 | 1,071,922 | +0.57(+2.97%) |
Jun 08, 2011 | 19.23 | 19.51 | 18.96 | 19.17 | 1,368,343 | -0.06(-0.31%) |
Jun 07, 2011 | 19.55 | 19.58 | 19.05 | 19.23 | 1,301,915 | -0.22(-1.13%) |
Jun 06, 2011 | 19.70 | 20.08 | 19.38 | 19.45 | 954,779 | -0.31(-1.57%) |