Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.10 | 19.43 | 18.45 | 18.56 | 422,938 | -0.45(-2.37%) |
Aug 30, 2011 | 18.84 | 19.12 | 18.64 | 19.01 | 1,177,087 | -0.03(-0.16%) |
Aug 29, 2011 | 18.42 | 19.07 | 18.10 | 19.04 | 1,028,011 | +0.86(+4.73%) |
Aug 26, 2011 | 17.61 | 18.31 | 17.41 | 18.18 | 862,716 | +0.51(+2.89%) |
Aug 25, 2011 | 17.28 | 18.66 | 17.23 | 17.67 | 1,842,194 | +0.57(+3.33%) |
Aug 24, 2011 | 16.19 | 17.20 | 16.03 | 17.10 | 990,832 | +0.83(+5.10%) |
Aug 23, 2011 | 15.26 | 16.35 | 15.19 | 16.27 | 667,274 | +1.03(+6.76%) |
Aug 22, 2011 | 15.29 | 15.34 | 14.84 | 15.24 | 643,432 | +0.35(+2.35%) |
Aug 19, 2011 | 15.18 | 15.58 | 14.85 | 14.89 | 762,909 | -0.61(-3.94%) |
Aug 18, 2011 | 15.60 | 15.70 | 15.09 | 15.50 | 1,040,283 | -0.70(-4.32%) |
Aug 17, 2011 | 16.13 | 16.48 | 15.70 | 16.20 | 806,533 | +0.25(+1.57%) |
Aug 16, 2011 | 16.15 | 16.24 | 15.89 | 15.95 | 1,178,867 | -0.21(-1.30%) |
Aug 15, 2011 | 16.15 | 16.28 | 15.80 | 16.16 | 677,829 | +0.15(+0.94%) |
Aug 12, 2011 | 15.77 | 16.13 | 15.62 | 16.01 | 1,106,755 | +0.38(+2.43%) |
Aug 11, 2011 | 15.24 | 15.85 | 14.59 | 15.63 | 2,519,601 | +0.48(+3.17%) |
Aug 10, 2011 | 16.32 | 16.41 | 15.11 | 15.15 | 1,313,599 | -1.60(-9.55%) |
Aug 09, 2011 | 17.06 | 17.98 | 15.64 | 16.75 | 1,617,067 | -0.47(-2.73%) |
Aug 08, 2011 | 17.85 | 19.01 | 17.18 | 17.22 | 1,762,264 | -0.71(-3.96%) |
Aug 05, 2011 | 18.54 | 18.54 | 17.41 | 17.93 | 1,183,764 | -0.34(-1.86%) |
Aug 04, 2011 | 19.49 | 19.49 | 18.25 | 18.27 | 589,662 | -1.51(-7.63%) |
Aug 03, 2011 | 20.14 | 20.51 | 19.48 | 19.78 | 881,764 | -0.27(-1.35%) |
Aug 02, 2011 | 20.54 | 20.75 | 20.03 | 20.05 | 394,042 | -0.62(-3.00%) |
Aug 01, 2011 | 21.57 | 21.59 | 20.43 | 20.67 | 382,216 | -0.71(-3.32%) |
Jul 29, 2011 | 21.04 | 21.60 | 21.00 | 21.38 | 286,700 | +0.14(+0.66%) |
Jul 28, 2011 | 20.46 | 21.54 | 20.29 | 21.24 | 611,872 | +0.76(+3.71%) |
Jul 27, 2011 | 21.14 | 21.35 | 20.43 | 20.48 | 587,304 | -0.82(-3.83%) |
Jul 26, 2011 | 21.62 | 21.62 | 21.13 | 21.30 | 378,270 | -0.38(-1.78%) |
Jul 25, 2011 | 22.09 | 22.13 | 21.54 | 21.68 | 494,619 | -0.61(-2.74%) |
Jul 22, 2011 | 22.37 | 22.70 | 22.21 | 22.29 | 294,770 | -0.49(-2.15%) |
Jul 21, 2011 | 22.20 | 22.82 | 22.04 | 22.78 | 233,479 | +0.57(+2.57%) |
Jul 20, 2011 | 22.14 | 22.78 | 22.05 | 22.21 | 383,760 | +0.12(+0.54%) |
Jul 19, 2011 | 21.33 | 22.28 | 21.32 | 22.09 | 267,280 | +0.84(+3.95%) |
Jul 18, 2011 | 21.51 | 21.51 | 21.11 | 21.25 | 230,897 | -0.31(-1.44%) |
Jul 15, 2011 | 21.62 | 21.88 | 21.33 | 21.56 | 276,752 | +0.01(+0.05%) |
Jul 14, 2011 | 21.82 | 22.08 | 21.42 | 21.55 | 354,875 | -0.17(-0.78%) |
Jul 13, 2011 | 21.58 | 22.02 | 21.57 | 21.72 | 226,204 | +0.30(+1.40%) |
Jul 12, 2011 | 21.63 | 21.81 | 21.41 | 21.42 | 288,525 | -0.28(-1.29%) |
Jul 11, 2011 | 22.07 | 22.30 | 21.59 | 21.70 | 512,527 | -0.63(-2.82%) |
Jul 08, 2011 | 22.83 | 23.06 | 22.05 | 22.33 | 548,268 | -0.75(-3.25%) |
Jul 07, 2011 | 23.25 | 23.54 | 23.07 | 23.08 | 368,172 | -0.02(-0.09%) |
Jul 06, 2011 | 23.28 | 23.42 | 23.02 | 23.10 | 506,005 | -0.14(-0.60%) |
Jul 05, 2011 | 23.08 | 23.35 | 22.87 | 23.24 | 376,156 | +0.12(+0.52%) |
Jul 01, 2011 | 22.87 | 23.42 | 22.59 | 23.12 | 459,086 | +0.30(+1.31%) |
Jun 30, 2011 | 22.32 | 22.92 | 22.30 | 22.82 | 505,871 | +0.38(+1.69%) |
Jun 29, 2011 | 22.84 | 22.86 | 22.35 | 22.44 | 428,613 | -0.35(-1.54%) |
Jun 28, 2011 | 22.37 | 22.81 | 22.31 | 22.79 | 362,496 | +0.55(+2.47%) |
Jun 27, 2011 | 22.25 | 22.55 | 22.00 | 22.24 | 321,549 | +0.03(+0.14%) |
Jun 24, 2011 | 22.37 | 22.64 | 21.84 | 22.21 | 348,459 | -0.16(-0.72%) |
Jun 23, 2011 | 22.11 | 22.41 | 21.80 | 22.37 | 319,405 | -0.07(-0.31%) |
Jun 22, 2011 | 22.64 | 23.31 | 22.29 | 22.44 | 553,486 | -0.17(-0.75%) |
Jun 21, 2011 | 21.86 | 22.67 | 21.64 | 22.61 | 382,118 | +0.93(+4.29%) |
Jun 20, 2011 | 21.66 | 21.85 | 21.29 | 21.68 | 259,645 | +0.21(+0.98%) |
Jun 17, 2011 | 21.37 | 21.64 | 21.29 | 21.47 | 577,818 | +0.35(+1.66%) |
Jun 16, 2011 | 21.19 | 21.32 | 20.79 | 21.12 | 368,578 | -0.10(-0.47%) |
Jun 15, 2011 | 21.19 | 21.89 | 21.03 | 21.22 | 1,031,978 | -0.17(-0.79%) |
Jun 14, 2011 | 20.41 | 21.55 | 20.27 | 21.39 | 411,314 | +1.20(+5.94%) |
Jun 13, 2011 | 20.06 | 20.31 | 20.01 | 20.19 | 184,212 | +0.14(+0.70%) |
Jun 10, 2011 | 20.19 | 20.36 | 20.00 | 20.05 | 425,509 | -0.30(-1.47%) |
Jun 09, 2011 | 20.19 | 20.56 | 20.04 | 20.35 | 241,167 | +0.28(+1.37%) |
Jun 08, 2011 | 20.14 | 20.24 | 19.96 | 20.07 | 533,195 | -0.16(-0.77%) |
Jun 07, 2011 | 20.50 | 20.58 | 20.19 | 20.23 | 222,008 | -0.05(-0.25%) |
Jun 06, 2011 | 20.59 | 20.73 | 20.18 | 20.28 | 232,564 | -0.19(-0.93%) |