Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.65 | 22.05 | 21.12 | 21.47 | 1,010,192 | +0.04(+0.17%) |
Aug 30, 2011 | 20.48 | 21.57 | 20.27 | 21.43 | 1,724,019 | +0.94(+4.61%) |
Aug 29, 2011 | 19.91 | 20.61 | 19.87 | 20.49 | 624,734 | +0.89(+4.53%) |
Aug 26, 2011 | 18.45 | 19.62 | 18.09 | 19.60 | 620,309 | +1.00(+5.38%) |
Aug 25, 2011 | 19.41 | 19.70 | 18.53 | 18.60 | 646,710 | -0.64(-3.30%) |
Aug 24, 2011 | 19.05 | 19.43 | 18.60 | 19.24 | 889,473 | +0.21(+1.08%) |
Aug 23, 2011 | 18.13 | 19.06 | 17.91 | 19.03 | 666,380 | +1.07(+5.99%) |
Aug 22, 2011 | 18.45 | 18.60 | 17.85 | 17.96 | 648,740 | +0.04(+0.21%) |
Aug 19, 2011 | 18.11 | 18.64 | 17.83 | 17.92 | 831,008 | -0.36(-1.94%) |
Aug 18, 2011 | 19.33 | 19.37 | 18.06 | 18.27 | 1,481,838 | -1.53(-7.74%) |
Aug 17, 2011 | 19.91 | 20.21 | 19.68 | 19.81 | 761,503 | +0.20(+1.00%) |
Aug 16, 2011 | 19.63 | 19.87 | 19.38 | 19.61 | 768,166 | -0.29(-1.46%) |
Aug 15, 2011 | 19.63 | 19.97 | 19.48 | 19.90 | 816,562 | +0.37(+1.91%) |
Aug 12, 2011 | 19.16 | 19.55 | 18.62 | 19.53 | 1,035,835 | +0.59(+3.11%) |
Aug 11, 2011 | 17.57 | 19.24 | 17.52 | 18.94 | 1,529,406 | +1.57(+9.04%) |
Aug 10, 2011 | 17.72 | 18.20 | 17.36 | 17.37 | 1,743,657 | -0.88(-4.82%) |
Aug 09, 2011 | 18.65 | 18.25 | 16.83 | 18.25 | 2,113,345 | +1.36(+8.02%) |
Aug 08, 2011 | 18.65 | 18.99 | 16.83 | 16.89 | 2,234,758 | -2.47(-12.75%) |
Aug 05, 2011 | 19.85 | 20.00 | 18.76 | 19.36 | 1,122,676 | -0.19(-0.96%) |
Aug 04, 2011 | 20.79 | 20.82 | 19.55 | 19.55 | 1,488,422 | -1.49(-7.07%) |
Aug 03, 2011 | 21.16 | 21.28 | 20.46 | 21.03 | 972,325 | -0.10(-0.49%) |
Aug 02, 2011 | 21.84 | 22.20 | 21.13 | 21.13 | 789,881 | -0.79(-3.58%) |
Aug 01, 2011 | 22.70 | 22.76 | 21.40 | 21.92 | 1,262,896 | -0.46(-2.05%) |
Jul 29, 2011 | 21.73 | 22.49 | 21.36 | 22.38 | 969,363 | +0.36(+1.61%) |
Jul 28, 2011 | 22.04 | 22.86 | 21.98 | 22.02 | 821,806 | +0.04(+0.17%) |
Jul 27, 2011 | 22.50 | 22.53 | 21.88 | 21.98 | 1,364,500 | -0.56(-2.49%) |
Jul 26, 2011 | 23.54 | 24.00 | 22.49 | 22.55 | 2,871,079 | +0.09(+0.42%) |
Jul 25, 2011 | 22.13 | 22.52 | 22.03 | 22.45 | 1,032,260 | +0.00(+0.00%) |
Jul 22, 2011 | 22.55 | 22.55 | 22.34 | 22.45 | 770,075 | -0.20(-0.87%) |
Jul 21, 2011 | 22.39 | 22.80 | 22.36 | 22.65 | 1,215,580 | +0.37(+1.68%) |
Jul 20, 2011 | 21.73 | 22.35 | 21.73 | 22.27 | 1,728,001 | +0.61(+2.80%) |
Jul 19, 2011 | 21.07 | 21.78 | 20.89 | 21.67 | 1,259,800 | +0.77(+3.67%) |
Jul 18, 2011 | 20.54 | 20.99 | 20.27 | 20.90 | 849,055 | +0.26(+1.27%) |
Jul 15, 2011 | 20.59 | 20.69 | 20.37 | 20.64 | 488,925 | +0.14(+0.68%) |
Jul 14, 2011 | 21.00 | 21.00 | 20.41 | 20.50 | 663,091 | -0.49(-2.32%) |
Jul 13, 2011 | 20.90 | 21.34 | 20.84 | 20.98 | 560,646 | +0.18(+0.85%) |
Jul 12, 2011 | 20.72 | 21.10 | 20.70 | 20.81 | 777,005 | -0.04(-0.18%) |
Jul 11, 2011 | 21.07 | 21.20 | 20.69 | 20.84 | 709,986 | -0.58(-2.70%) |
Jul 08, 2011 | 21.24 | 21.46 | 21.01 | 21.42 | 802,932 | -0.16(-0.74%) |
Jul 07, 2011 | 21.46 | 21.71 | 21.26 | 21.58 | 983,006 | +0.36(+1.72%) |
Jul 06, 2011 | 21.20 | 21.29 | 21.04 | 21.22 | 717,144 | -0.06(-0.26%) |
Jul 05, 2011 | 21.15 | 21.38 | 20.85 | 21.27 | 1,845,173 | +0.40(+1.93%) |
Jul 01, 2011 | 20.47 | 20.93 | 20.35 | 20.87 | 712,772 | +0.41(+2.01%) |
Jun 30, 2011 | 20.02 | 20.62 | 19.96 | 20.46 | 691,728 | +0.50(+2.48%) |
Jun 29, 2011 | 19.97 | 20.20 | 19.89 | 19.97 | 524,218 | +0.04(+0.19%) |
Jun 28, 2011 | 19.69 | 19.93 | 19.63 | 19.93 | 499,269 | +0.22(+1.14%) |
Jun 27, 2011 | 19.54 | 19.82 | 19.54 | 19.70 | 415,942 | +0.11(+0.57%) |
Jun 24, 2011 | 19.80 | 19.81 | 19.20 | 19.59 | 998,564 | -0.15(-0.76%) |
Jun 23, 2011 | 19.39 | 19.83 | 19.12 | 19.74 | 788,368 | +0.03(+0.14%) |
Jun 22, 2011 | 20.01 | 20.02 | 19.69 | 19.71 | 829,687 | +0.14(+0.72%) |
Jun 21, 2011 | 19.12 | 19.60 | 19.06 | 19.57 | 878,612 | +0.64(+3.41%) |
Jun 20, 2011 | 18.95 | 18.99 | 18.83 | 18.93 | 401,881 | +0.27(+1.45%) |
Jun 17, 2011 | 18.86 | 18.93 | 18.52 | 18.66 | 979,771 | +0.02(+0.10%) |
Jun 16, 2011 | 18.52 | 18.77 | 18.38 | 18.64 | 600,574 | +0.10(+0.55%) |
Jun 15, 2011 | 18.43 | 18.95 | 18.30 | 18.54 | 821,968 | -0.15(-0.80%) |
Jun 14, 2011 | 18.31 | 18.77 | 18.28 | 18.69 | 671,098 | +0.60(+3.31%) |
Jun 13, 2011 | 18.03 | 18.23 | 17.86 | 18.09 | 723,053 | +0.12(+0.68%) |
Jun 10, 2011 | 18.12 | 18.13 | 17.71 | 17.97 | 1,109,487 | -0.24(-1.33%) |
Jun 09, 2011 | 18.29 | 18.40 | 18.13 | 18.21 | 602,395 | -0.02(-0.10%) |
Jun 08, 2011 | 18.59 | 18.59 | 18.16 | 18.23 | 760,861 | -0.42(-2.26%) |
Jun 07, 2011 | 18.59 | 18.76 | 18.34 | 18.65 | 853,033 | +0.24(+1.32%) |
Jun 06, 2011 | 18.34 | 18.67 | 18.24 | 18.40 | 1,146,020 | +0.34(+1.86%) |