Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.10 | 20.53 | 20.10 | 20.30 | 191,991 | +0.35(+1.75%) |
Aug 30, 2011 | 19.90 | 20.08 | 19.74 | 19.95 | 225,995 | -0.02(-0.10%) |
Aug 29, 2011 | 19.62 | 20.07 | 19.62 | 19.97 | 189,385 | +0.50(+2.57%) |
Aug 26, 2011 | 18.73 | 19.47 | 18.72 | 19.47 | 230,465 | +0.67(+3.56%) |
Aug 25, 2011 | 19.38 | 19.47 | 18.68 | 18.80 | 168,932 | -0.54(-2.79%) |
Aug 24, 2011 | 19.60 | 19.76 | 19.14 | 19.34 | 221,754 | -0.39(-1.98%) |
Aug 23, 2011 | 19.01 | 19.75 | 18.89 | 19.73 | 209,957 | +0.83(+4.39%) |
Aug 22, 2011 | 19.17 | 19.32 | 18.76 | 18.90 | 349,284 | +0.01(+0.05%) |
Aug 19, 2011 | 18.56 | 19.32 | 18.56 | 18.89 | 858,210 | +0.03(+0.16%) |
Aug 18, 2011 | 19.20 | 19.29 | 18.66 | 18.86 | 354,794 | -0.91(-4.60%) |
Aug 17, 2011 | 19.95 | 20.23 | 19.69 | 19.77 | 236,838 | -0.13(-0.65%) |
Aug 16, 2011 | 19.90 | 20.08 | 19.73 | 19.90 | 186,071 | -0.26(-1.29%) |
Aug 15, 2011 | 19.83 | 20.49 | 19.83 | 20.16 | 265,115 | +0.25(+1.26%) |
Aug 12, 2011 | 19.78 | 19.97 | 19.66 | 19.91 | 350,627 | +0.24(+1.22%) |
Aug 11, 2011 | 19.52 | 19.82 | 19.25 | 19.67 | 430,057 | +0.23(+1.18%) |
Aug 10, 2011 | 19.79 | 19.93 | 19.28 | 19.44 | 489,259 | -0.68(-3.38%) |
Aug 09, 2011 | 19.34 | 20.15 | 18.99 | 20.12 | 734,348 | +1.31(+6.96%) |
Aug 08, 2011 | 19.34 | 19.55 | 18.78 | 18.81 | 647,492 | -1.37(-6.79%) |
Aug 05, 2011 | 20.31 | 20.48 | 19.53 | 20.18 | 529,064 | -0.02(-0.10%) |
Aug 04, 2011 | 21.00 | 21.00 | 20.19 | 20.20 | 441,843 | -1.05(-4.94%) |
Aug 03, 2011 | 20.75 | 21.41 | 20.71 | 21.25 | 640,700 | +0.62(+3.01%) |
Aug 02, 2011 | 21.09 | 21.34 | 20.56 | 20.63 | 393,487 | -0.53(-2.50%) |
Aug 01, 2011 | 21.92 | 21.95 | 20.92 | 21.16 | 276,846 | -0.32(-1.49%) |
Jul 29, 2011 | 21.41 | 21.70 | 21.16 | 21.48 | 314,096 | -0.06(-0.28%) |
Jul 28, 2011 | 21.75 | 21.86 | 21.49 | 21.54 | 397,502 | -0.24(-1.10%) |
Jul 27, 2011 | 22.55 | 22.66 | 21.73 | 21.78 | 443,843 | -1.00(-4.39%) |
Jul 26, 2011 | 22.89 | 23.00 | 22.59 | 22.78 | 360,994 | +0.16(+0.71%) |
Jul 25, 2011 | 22.68 | 22.78 | 22.27 | 22.62 | 329,908 | +0.00(+0.00%) |
Jul 22, 2011 | 22.39 | 22.74 | 22.36 | 22.62 | 644,172 | -0.79(-3.37%) |
Jul 21, 2011 | 23.63 | 23.67 | 23.35 | 23.41 | 276,129 | -0.04(-0.17%) |
Jul 20, 2011 | 23.62 | 24.00 | 23.39 | 23.45 | 277,388 | -0.11(-0.47%) |
Jul 19, 2011 | 23.45 | 23.98 | 23.43 | 23.56 | 301,139 | +0.34(+1.46%) |
Jul 18, 2011 | 23.03 | 23.22 | 22.87 | 23.22 | 417,194 | +0.05(+0.22%) |
Jul 15, 2011 | 23.29 | 23.39 | 23.02 | 23.17 | 322,689 | -0.18(-0.77%) |
Jul 14, 2011 | 23.76 | 23.84 | 23.25 | 23.35 | 272,521 | -0.22(-0.93%) |
Jul 13, 2011 | 23.95 | 24.13 | 23.52 | 23.57 | 210,645 | -0.30(-1.26%) |
Jul 12, 2011 | 23.14 | 23.98 | 23.11 | 23.87 | 362,334 | +0.70(+3.02%) |
Jul 11, 2011 | 23.71 | 23.76 | 23.04 | 23.17 | 304,111 | -0.73(-3.05%) |
Jul 08, 2011 | 23.97 | 23.98 | 23.41 | 23.90 | 269,381 | -0.30(-1.24%) |
Jul 07, 2011 | 24.28 | 24.59 | 24.17 | 24.20 | 219,487 | +0.11(+0.46%) |
Jul 06, 2011 | 23.85 | 24.12 | 23.71 | 24.09 | 297,585 | +0.23(+0.96%) |
Jul 05, 2011 | 24.45 | 24.61 | 23.82 | 23.86 | 529,077 | -1.71(-6.69%) |
Jul 01, 2011 | 24.63 | 25.63 | 24.40 | 25.57 | 369,909 | +0.92(+3.73%) |
Jun 30, 2011 | 23.94 | 24.74 | 23.69 | 24.65 | 406,311 | +0.94(+3.96%) |
Jun 29, 2011 | 23.23 | 23.93 | 23.06 | 23.71 | 529,517 | +0.85(+3.72%) |
Jun 28, 2011 | 22.57 | 22.86 | 22.44 | 22.86 | 350,320 | +0.35(+1.55%) |
Jun 27, 2011 | 22.33 | 22.60 | 22.32 | 22.51 | 137,857 | +0.18(+0.81%) |
Jun 24, 2011 | 22.56 | 22.67 | 22.27 | 22.33 | 169,831 | -0.24(-1.06%) |
Jun 23, 2011 | 22.45 | 22.61 | 22.35 | 22.57 | 264,538 | -0.11(-0.49%) |
Jun 22, 2011 | 22.38 | 22.79 | 22.26 | 22.68 | 211,562 | +0.23(+1.02%) |
Jun 21, 2011 | 22.29 | 22.51 | 22.24 | 22.45 | 197,782 | +0.27(+1.22%) |
Jun 20, 2011 | 22.03 | 22.18 | 22.03 | 22.18 | 137,949 | +0.27(+1.23%) |
Jun 17, 2011 | 22.15 | 22.27 | 21.88 | 21.91 | 279,587 | -0.13(-0.59%) |
Jun 16, 2011 | 22.10 | 22.11 | 21.91 | 22.04 | 175,331 | -0.22(-0.99%) |
Jun 15, 2011 | 22.34 | 22.57 | 22.09 | 22.26 | 216,337 | -0.29(-1.29%) |
Jun 14, 2011 | 22.59 | 22.72 | 22.49 | 22.55 | 246,400 | +0.09(+0.40%) |
Jun 13, 2011 | 22.55 | 22.73 | 22.37 | 22.46 | 197,777 | -0.18(-0.80%) |
Jun 10, 2011 | 22.67 | 22.84 | 22.49 | 22.64 | 236,607 | -0.13(-0.57%) |
Jun 09, 2011 | 22.82 | 22.89 | 22.50 | 22.77 | 370,971 | -0.06(-0.26%) |
Jun 08, 2011 | 22.77 | 22.98 | 22.75 | 22.83 | 230,148 | -0.09(-0.39%) |
Jun 07, 2011 | 22.99 | 23.20 | 22.84 | 22.92 | 291,391 | +0.00(+0.00%) |
Jun 06, 2011 | 23.05 | 23.19 | 22.77 | 22.92 | 338,093 | -0.18(-0.78%) |