Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.04 | 18.33 | 17.68 | 17.71 | 1,819,216 | -0.19(-1.06%) |
Aug 30, 2011 | 18.12 | 18.12 | 17.74 | 17.90 | 1,012,838 | -0.22(-1.21%) |
Aug 29, 2011 | 17.44 | 18.14 | 17.43 | 18.12 | 1,440,586 | +0.95(+5.53%) |
Aug 26, 2011 | 16.60 | 17.18 | 16.34 | 17.17 | 1,475,525 | +0.53(+3.19%) |
Aug 25, 2011 | 17.25 | 17.47 | 16.38 | 16.64 | 1,619,012 | -0.50(-2.92%) |
Aug 24, 2011 | 16.76 | 17.19 | 16.64 | 17.14 | 1,107,181 | +0.38(+2.27%) |
Aug 23, 2011 | 16.32 | 16.78 | 16.06 | 16.76 | 1,727,059 | +0.47(+2.89%) |
Aug 22, 2011 | 16.74 | 16.79 | 16.16 | 16.29 | 2,394,265 | -0.10(-0.61%) |
Aug 19, 2011 | 16.53 | 17.16 | 16.30 | 16.39 | 3,297,497 | -0.19(-1.15%) |
Aug 18, 2011 | 16.85 | 16.98 | 16.42 | 16.58 | 3,047,690 | -0.69(-4.00%) |
Aug 17, 2011 | 17.68 | 17.80 | 17.09 | 17.27 | 1,971,467 | -0.35(-1.99%) |
Aug 16, 2011 | 17.94 | 17.94 | 17.49 | 17.62 | 1,344,062 | -0.40(-2.22%) |
Aug 15, 2011 | 17.58 | 18.06 | 17.57 | 18.02 | 1,715,792 | +0.66(+3.80%) |
Aug 12, 2011 | 17.81 | 17.99 | 17.22 | 17.36 | 1,854,171 | -0.23(-1.31%) |
Aug 11, 2011 | 17.04 | 17.79 | 16.74 | 17.59 | 3,255,609 | +0.68(+4.02%) |
Aug 10, 2011 | 17.82 | 17.97 | 16.87 | 16.91 | 6,067,350 | -1.55(-8.40%) |
Aug 09, 2011 | 19.08 | 21.47 | 17.76 | 18.46 | 5,487,174 | -0.17(-0.91%) |
Aug 08, 2011 | 19.08 | 19.48 | 18.62 | 18.63 | 4,123,596 | -0.90(-4.61%) |
Aug 05, 2011 | 19.82 | 19.95 | 19.11 | 19.53 | 3,721,827 | -0.14(-0.71%) |
Aug 04, 2011 | 20.47 | 20.49 | 19.67 | 19.67 | 2,857,212 | -1.10(-5.30%) |
Aug 03, 2011 | 20.63 | 20.93 | 20.53 | 20.77 | 1,905,966 | +0.10(+0.48%) |
Aug 02, 2011 | 21.09 | 21.24 | 20.65 | 20.67 | 1,999,939 | -0.51(-2.41%) |
Aug 01, 2011 | 21.80 | 21.80 | 21.03 | 21.18 | 1,296,290 | -0.19(-0.89%) |
Jul 29, 2011 | 21.31 | 21.62 | 21.03 | 21.37 | 2,156,292 | +0.04(+0.19%) |
Jul 28, 2011 | 21.28 | 21.67 | 21.24 | 21.33 | 1,289,121 | +0.04(+0.19%) |
Jul 27, 2011 | 21.81 | 21.83 | 21.25 | 21.29 | 1,350,466 | -0.60(-2.74%) |
Jul 26, 2011 | 22.04 | 22.06 | 21.86 | 21.89 | 808,485 | -0.10(-0.45%) |
Jul 25, 2011 | 21.93 | 22.16 | 21.80 | 21.99 | 1,020,682 | -0.19(-0.86%) |
Jul 22, 2011 | 22.28 | 22.29 | 22.06 | 22.18 | 1,202,723 | +0.00(+0.00%) |
Jul 21, 2011 | 22.35 | 22.42 | 21.95 | 22.18 | 1,953,767 | +0.01(+0.05%) |
Jul 20, 2011 | 22.27 | 22.28 | 22.04 | 22.17 | 1,372,079 | +0.13(+0.59%) |
Jul 19, 2011 | 22.11 | 22.17 | 21.89 | 22.04 | 1,066,271 | +0.05(+0.23%) |
Jul 18, 2011 | 22.53 | 22.56 | 21.85 | 21.99 | 1,530,767 | -0.61(-2.70%) |
Jul 15, 2011 | 22.99 | 23.03 | 22.50 | 22.60 | 1,179,032 | -0.30(-1.31%) |
Jul 14, 2011 | 23.14 | 23.29 | 22.85 | 22.90 | 1,023,977 | -0.20(-0.87%) |
Jul 13, 2011 | 23.66 | 23.91 | 23.05 | 23.10 | 1,605,445 | -0.50(-2.12%) |
Jul 12, 2011 | 23.25 | 23.83 | 23.25 | 23.60 | 1,062,156 | +0.26(+1.11%) |
Jul 11, 2011 | 23.77 | 23.88 | 23.34 | 23.34 | 1,099,368 | -0.66(-2.75%) |
Jul 08, 2011 | 24.30 | 24.44 | 23.98 | 24.00 | 1,079,470 | -0.53(-2.16%) |
Jul 07, 2011 | 24.27 | 24.54 | 24.27 | 24.53 | 596,315 | +0.48(+2.00%) |
Jul 06, 2011 | 24.02 | 24.13 | 23.81 | 24.05 | 715,218 | -0.02(-0.08%) |
Jul 05, 2011 | 24.20 | 24.25 | 23.89 | 24.07 | 814,436 | -0.19(-0.78%) |
Jul 01, 2011 | 23.94 | 24.28 | 23.81 | 24.26 | 739,766 | +0.42(+1.76%) |
Jun 30, 2011 | 24.32 | 24.40 | 23.82 | 23.84 | 1,321,314 | -0.55(-2.26%) |
Jun 29, 2011 | 24.05 | 24.81 | 24.05 | 24.39 | 1,059,703 | +0.48(+2.01%) |
Jun 28, 2011 | 23.96 | 24.10 | 23.81 | 23.91 | 611,837 | +0.03(+0.13%) |
Jun 27, 2011 | 23.57 | 23.97 | 23.56 | 23.88 | 621,500 | +0.26(+1.10%) |
Jun 24, 2011 | 23.90 | 24.02 | 23.43 | 23.62 | 1,027,701 | -0.27(-1.13%) |
Jun 23, 2011 | 23.83 | 23.96 | 23.57 | 23.89 | 1,042,536 | -0.19(-0.79%) |
Jun 22, 2011 | 24.87 | 25.15 | 24.05 | 24.08 | 1,188,294 | -0.77(-3.10%) |
Jun 21, 2011 | 24.72 | 25.15 | 24.68 | 24.85 | 969,385 | +0.25(+1.02%) |
Jun 20, 2011 | 24.60 | 24.66 | 24.54 | 24.60 | 920,930 | +0.19(+0.78%) |
Jun 17, 2011 | 24.41 | 24.73 | 24.31 | 24.41 | 1,161,979 | +0.23(+0.95%) |
Jun 16, 2011 | 24.02 | 24.21 | 23.87 | 24.18 | 1,111,582 | +0.13(+0.54%) |
Jun 15, 2011 | 24.34 | 24.45 | 23.91 | 24.05 | 697,634 | -0.46(-1.88%) |
Jun 14, 2011 | 24.30 | 24.63 | 24.12 | 24.51 | 564,083 | +0.43(+1.79%) |
Jun 13, 2011 | 24.21 | 24.33 | 23.94 | 24.08 | 629,502 | -0.06(-0.25%) |
Jun 10, 2011 | 24.10 | 24.47 | 23.98 | 24.14 | 1,059,970 | -0.08(-0.33%) |
Jun 09, 2011 | 24.08 | 24.35 | 23.88 | 24.22 | 623,529 | +0.24(+1.00%) |
Jun 08, 2011 | 23.97 | 24.06 | 23.84 | 23.98 | 814,635 | -0.06(-0.25%) |
Jun 07, 2011 | 24.18 | 24.28 | 24.04 | 24.04 | 620,181 | +0.05(+0.21%) |
Jun 06, 2011 | 24.27 | 24.33 | 23.99 | 23.99 | 1,065,042 | -0.33(-1.36%) |