Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.14 | 19.26 | 19.01 | 19.18 | 31,124 | +0.74(+4.01%) |
Aug 30, 2011 | 18.47 | 18.64 | 18.37 | 18.44 | 7,451 | -0.17(-0.89%) |
Aug 29, 2011 | 18.51 | 18.63 | 18.43 | 18.61 | 8,708 | +0.50(+2.76%) |
Aug 26, 2011 | 17.77 | 18.29 | 17.61 | 18.11 | 40,833 | +0.70(+4.01%) |
Aug 25, 2011 | 17.93 | 17.93 | 17.34 | 17.41 | 38,364 | -0.47(-2.65%) |
Aug 24, 2011 | 17.77 | 18.11 | 17.65 | 17.88 | 37,354 | -0.35(-1.90%) |
Aug 23, 2011 | 18.04 | 18.23 | 17.95 | 18.23 | 15,006 | +0.59(+3.34%) |
Aug 22, 2011 | 18.04 | 18.04 | 17.64 | 17.64 | 28,691 | +0.05(+0.30%) |
Aug 19, 2011 | 17.83 | 18.45 | 17.59 | 17.59 | 18,161 | -0.39(-2.17%) |
Aug 18, 2011 | 18.30 | 18.30 | 17.87 | 17.98 | 101,313 | -1.29(-6.72%) |
Aug 17, 2011 | 19.20 | 19.27 | 19.19 | 19.27 | 17,875 | +0.01(+0.06%) |
Aug 16, 2011 | 19.15 | 19.26 | 19.05 | 19.26 | 9,920 | -0.33(-1.69%) |
Aug 15, 2011 | 19.43 | 19.59 | 19.30 | 19.59 | 43,568 | +0.56(+2.93%) |
Aug 12, 2011 | 19.17 | 19.24 | 19.03 | 19.03 | 12,944 | -0.57(-2.91%) |
Aug 11, 2011 | 18.75 | 19.60 | 18.73 | 19.60 | 111,615 | +1.59(+8.81%) |
Aug 10, 2011 | 18.98 | 18.98 | 18.01 | 18.01 | 156,656 | -1.86(-9.34%) |
Aug 09, 2011 | 19.65 | 19.87 | 18.59 | 19.87 | 36,780 | +1.83(+10.15%) |
Aug 08, 2011 | 19.31 | 19.53 | 18.01 | 18.04 | 112,298 | -1.91(-9.55%) |
Aug 05, 2011 | 20.18 | 20.32 | 19.01 | 19.94 | 191,176 | +0.34(+1.75%) |
Aug 04, 2011 | 20.53 | 20.65 | 19.49 | 19.60 | 134,134 | -2.68(-12.02%) |
Aug 03, 2011 | 22.19 | 22.31 | 21.75 | 22.28 | 41,552 | -0.00(-0.01%) |
Aug 02, 2011 | 22.64 | 22.88 | 22.26 | 22.28 | 43,860 | -0.34(-1.49%) |
Aug 01, 2011 | 23.44 | 23.44 | 22.44 | 22.62 | 27,219 | -0.39(-1.69%) |
Jul 29, 2011 | 22.70 | 23.04 | 22.63 | 23.01 | 22,108 | +0.17(+0.76%) |
Jul 28, 2011 | 22.95 | 23.20 | 22.74 | 22.84 | 45,592 | -0.07(-0.33%) |
Jul 27, 2011 | 23.40 | 23.40 | 22.86 | 22.91 | 27,735 | -0.88(-3.69%) |
Jul 26, 2011 | 23.76 | 23.91 | 23.61 | 23.79 | 16,048 | +0.17(+0.74%) |
Jul 25, 2011 | 23.50 | 23.71 | 23.41 | 23.61 | 83,158 | -0.28(-1.16%) |
Jul 22, 2011 | 23.78 | 23.89 | 23.60 | 23.89 | 22,355 | +0.13(+0.55%) |
Jul 21, 2011 | 23.26 | 23.79 | 23.26 | 23.76 | 54,105 | +0.43(+1.86%) |
Jul 20, 2011 | 23.06 | 23.36 | 22.99 | 23.32 | 52,306 | +0.46(+2.03%) |
Jul 19, 2011 | 22.70 | 22.90 | 22.70 | 22.86 | 107,463 | +0.57(+2.55%) |
Jul 18, 2011 | 22.44 | 22.53 | 22.02 | 22.29 | 41,298 | -0.56(-2.44%) |
Jul 15, 2011 | 22.92 | 22.98 | 22.78 | 22.85 | 28,457 | +0.28(+1.23%) |
Jul 14, 2011 | 22.96 | 22.96 | 22.44 | 22.57 | 24,798 | -0.39(-1.70%) |
Jul 13, 2011 | 22.89 | 23.22 | 22.74 | 22.96 | 188,089 | +0.85(+3.84%) |
Jul 12, 2011 | 22.27 | 22.50 | 22.06 | 22.11 | 46,092 | +0.07(+0.30%) |
Jul 11, 2011 | 22.30 | 22.30 | 21.90 | 22.05 | 150,051 | -0.53(-2.33%) |
Jul 08, 2011 | 22.46 | 22.67 | 22.36 | 22.58 | 44,854 | -0.33(-1.44%) |
Jul 07, 2011 | 22.70 | 22.97 | 22.63 | 22.91 | 170,931 | +0.25(+1.12%) |
Jul 06, 2011 | 22.50 | 22.65 | 22.38 | 22.65 | 79,673 | +0.28(+1.27%) |
Jul 05, 2011 | 22.19 | 22.46 | 22.10 | 22.37 | 166,147 | +0.08(+0.35%) |
Jul 01, 2011 | 21.73 | 22.41 | 21.65 | 22.29 | 135,554 | +0.42(+1.92%) |
Jun 30, 2011 | 21.71 | 22.05 | 21.67 | 21.87 | 80,539 | +0.29(+1.34%) |
Jun 29, 2011 | 21.33 | 21.63 | 21.25 | 21.58 | 66,292 | +0.64(+3.05%) |
Jun 28, 2011 | 20.60 | 20.94 | 20.60 | 20.94 | 30,775 | +0.44(+2.16%) |
Jun 27, 2011 | 20.50 | 20.54 | 20.45 | 20.50 | 5,611 | -0.11(-0.54%) |
Jun 24, 2011 | 20.86 | 20.92 | 20.61 | 20.61 | 13,066 | +0.22(+1.09%) |
Jun 23, 2011 | 20.18 | 20.44 | 20.07 | 20.39 | 37,633 | -0.05(-0.24%) |
Jun 22, 2011 | 20.63 | 20.90 | 20.44 | 20.44 | 39,259 | -0.09(-0.43%) |
Jun 21, 2011 | 20.22 | 20.56 | 20.20 | 20.53 | 103,355 | +0.67(+3.38%) |
Jun 20, 2011 | 19.90 | 19.93 | 19.77 | 19.86 | 22,999 | +0.02(+0.13%) |
Jun 17, 2011 | 19.91 | 19.99 | 19.82 | 19.83 | 20,521 | +0.12(+0.62%) |
Jun 16, 2011 | 19.68 | 19.99 | 19.49 | 19.71 | 46,467 | -0.11(-0.57%) |
Jun 15, 2011 | 20.14 | 20.23 | 19.74 | 19.82 | 40,827 | -0.82(-3.99%) |
Jun 14, 2011 | 20.37 | 20.78 | 20.37 | 20.65 | 31,166 | +0.71(+3.58%) |
Jun 13, 2011 | 19.89 | 19.94 | 19.73 | 19.93 | 10,100 | +0.08(+0.39%) |
Jun 10, 2011 | 20.17 | 20.17 | 19.73 | 19.85 | 82,972 | -0.38(-1.88%) |
Jun 09, 2011 | 20.25 | 20.42 | 20.23 | 20.23 | 17,346 | +0.22(+1.09%) |
Jun 08, 2011 | 20.19 | 20.26 | 20.02 | 20.02 | 14,313 | -0.05(-0.25%) |
Jun 07, 2011 | 20.18 | 20.27 | 20.03 | 20.07 | 32,436 | +0.34(+1.71%) |
Jun 06, 2011 | 19.99 | 19.99 | 19.69 | 19.73 | 40,311 | -0.31(-1.56%) |