Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.79 | 19.79 | 18.60 | 19.00 | 81,872 | -0.49(-2.51%) |
Aug 30, 2011 | 19.16 | 20.41 | 18.85 | 19.49 | 95,356 | +0.34(+1.78%) |
Aug 29, 2011 | 19.05 | 19.21 | 18.45 | 19.15 | 54,579 | +0.32(+1.70%) |
Aug 26, 2011 | 18.52 | 19.20 | 17.78 | 18.83 | 112,280 | +0.08(+0.43%) |
Aug 25, 2011 | 19.56 | 19.56 | 18.45 | 18.75 | 26,533 | -0.57(-2.95%) |
Aug 24, 2011 | 19.31 | 19.57 | 18.87 | 19.32 | 56,261 | +0.15(+0.78%) |
Aug 23, 2011 | 19.36 | 19.37 | 18.55 | 19.17 | 61,330 | +0.44(+2.35%) |
Aug 22, 2011 | 19.34 | 19.53 | 18.67 | 18.73 | 86,155 | +0.02(+0.11%) |
Aug 19, 2011 | 18.98 | 19.35 | 18.24 | 18.71 | 101,359 | -0.33(-1.73%) |
Aug 18, 2011 | 19.63 | 19.74 | 18.87 | 19.04 | 117,756 | -1.05(-5.23%) |
Aug 17, 2011 | 20.08 | 20.39 | 20.00 | 20.09 | 64,054 | +0.10(+0.50%) |
Aug 16, 2011 | 20.02 | 20.44 | 19.82 | 19.99 | 188,597 | -0.29(-1.43%) |
Aug 15, 2011 | 20.04 | 20.47 | 19.61 | 20.28 | 202,622 | +0.38(+1.91%) |
Aug 12, 2011 | 19.62 | 20.97 | 19.43 | 19.90 | 251,061 | +0.76(+3.97%) |
Aug 11, 2011 | 17.64 | 19.55 | 17.23 | 19.14 | 188,257 | +1.68(+9.62%) |
Aug 10, 2011 | 16.06 | 17.58 | 16.06 | 17.46 | 169,433 | -0.29(-1.63%) |
Aug 09, 2011 | 17.24 | 17.96 | 16.50 | 17.75 | 364,138 | +0.63(+3.68%) |
Aug 08, 2011 | 17.73 | 18.45 | 17.11 | 17.12 | 312,460 | -1.40(-7.56%) |
Aug 05, 2011 | 20.35 | 21.64 | 17.81 | 18.52 | 335,265 | -1.38(-6.93%) |
Aug 04, 2011 | 21.17 | 21.18 | 19.70 | 19.90 | 326,090 | -0.88(-4.23%) |
Aug 03, 2011 | 20.78 | 21.19 | 20.55 | 20.78 | 163,394 | -0.07(-0.34%) |
Aug 02, 2011 | 21.59 | 21.70 | 20.68 | 20.85 | 307,143 | -0.94(-4.31%) |
Aug 01, 2011 | 22.48 | 23.15 | 21.76 | 21.79 | 190,541 | -0.43(-1.94%) |
Jul 29, 2011 | 22.48 | 22.74 | 22.11 | 22.22 | 69,015 | -0.47(-2.07%) |
Jul 28, 2011 | 23.16 | 23.17 | 22.56 | 22.69 | 112,554 | -0.42(-1.82%) |
Jul 27, 2011 | 22.44 | 23.41 | 22.44 | 23.11 | 205,094 | +0.52(+2.30%) |
Jul 26, 2011 | 22.60 | 22.79 | 22.30 | 22.59 | 34,062 | +0.06(+0.27%) |
Jul 25, 2011 | 22.59 | 22.95 | 22.28 | 22.53 | 43,336 | -0.15(-0.66%) |
Jul 22, 2011 | 22.64 | 23.92 | 22.41 | 22.68 | 42,500 | -0.58(-2.49%) |
Jul 21, 2011 | 22.37 | 23.26 | 22.01 | 23.26 | 72,310 | +1.07(+4.82%) |
Jul 20, 2011 | 22.61 | 22.76 | 22.04 | 22.19 | 140,185 | -0.38(-1.68%) |
Jul 19, 2011 | 22.81 | 23.51 | 22.29 | 22.57 | 80,396 | -0.10(-0.44%) |
Jul 18, 2011 | 23.69 | 23.71 | 22.09 | 22.67 | 318,661 | -1.13(-4.75%) |
Jul 15, 2011 | 24.18 | 24.18 | 23.57 | 23.80 | 88,667 | -0.16(-0.67%) |
Jul 14, 2011 | 24.20 | 24.38 | 23.88 | 23.96 | 52,025 | -0.09(-0.37%) |
Jul 13, 2011 | 24.12 | 24.43 | 23.84 | 24.05 | 240,826 | +0.01(+0.04%) |
Jul 12, 2011 | 24.14 | 24.21 | 23.71 | 24.04 | 143,764 | -0.09(-0.37%) |
Jul 11, 2011 | 25.09 | 25.10 | 23.93 | 24.13 | 235,284 | -1.02(-4.06%) |
Jul 08, 2011 | 25.01 | 25.25 | 24.66 | 25.15 | 49,613 | -0.32(-1.26%) |
Jul 07, 2011 | 25.60 | 26.25 | 25.30 | 25.47 | 104,042 | -0.06(-0.24%) |
Jul 06, 2011 | 25.02 | 25.60 | 24.87 | 25.53 | 95,572 | +0.40(+1.59%) |
Jul 05, 2011 | 25.11 | 25.31 | 24.60 | 25.13 | 62,473 | +0.12(+0.48%) |
Jul 01, 2011 | 24.53 | 25.35 | 24.41 | 25.01 | 103,827 | +0.51(+2.08%) |
Jun 30, 2011 | 24.66 | 24.88 | 24.22 | 24.50 | 211,567 | +0.00(+0.00%) |
Jun 29, 2011 | 24.40 | 24.60 | 23.90 | 24.50 | 199,267 | +0.27(+1.09%) |
Jun 28, 2011 | 23.37 | 24.49 | 23.37 | 24.23 | 157,273 | +0.81(+3.48%) |
Jun 27, 2011 | 23.47 | 23.80 | 23.03 | 23.42 | 193,019 | -0.22(-0.93%) |
Jun 24, 2011 | 23.54 | 23.65 | 22.80 | 23.64 | 208,484 | +0.14(+0.60%) |
Jun 23, 2011 | 23.11 | 23.51 | 22.59 | 23.50 | 177,599 | +0.26(+1.12%) |
Jun 22, 2011 | 23.39 | 24.00 | 23.01 | 23.24 | 74,047 | -0.12(-0.51%) |
Jun 21, 2011 | 22.36 | 23.68 | 22.31 | 23.36 | 139,499 | +1.14(+5.13%) |
Jun 20, 2011 | 21.77 | 22.50 | 21.62 | 22.22 | 208,397 | -0.30(-1.33%) |
Jun 17, 2011 | 22.75 | 22.75 | 22.15 | 22.52 | 196,077 | +0.10(+0.45%) |
Jun 16, 2011 | 22.10 | 22.74 | 22.10 | 22.42 | 138,049 | +0.07(+0.31%) |
Jun 15, 2011 | 22.11 | 22.50 | 22.00 | 22.35 | 153,479 | -0.11(-0.49%) |
Jun 14, 2011 | 22.05 | 22.65 | 21.37 | 22.46 | 228,837 | +0.54(+2.46%) |
Jun 13, 2011 | 22.32 | 22.45 | 21.80 | 21.92 | 225,570 | -0.22(-0.99%) |
Jun 10, 2011 | 22.34 | 22.68 | 21.75 | 22.14 | 165,827 | -0.32(-1.42%) |
Jun 09, 2011 | 22.19 | 22.69 | 21.93 | 22.46 | 179,415 | +0.21(+0.94%) |
Jun 08, 2011 | 22.67 | 23.10 | 22.11 | 22.25 | 271,133 | -0.60(-2.63%) |
Jun 07, 2011 | 23.51 | 23.74 | 22.57 | 22.85 | 326,978 | -0.67(-2.85%) |
Jun 06, 2011 | 23.99 | 24.25 | 23.50 | 23.52 | 403,491 | +0.44(+1.91%) |