Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.74 | 19.01 | 18.38 | 18.60 | 462,318 | -0.01(-0.05%) |
Aug 30, 2011 | 18.46 | 18.86 | 18.31 | 18.60 | 306,426 | +0.04(+0.24%) |
Aug 29, 2011 | 18.00 | 18.58 | 18.00 | 18.56 | 447,091 | +0.75(+4.21%) |
Aug 26, 2011 | 17.04 | 17.83 | 16.66 | 17.81 | 318,437 | +0.65(+3.80%) |
Aug 25, 2011 | 17.68 | 17.91 | 17.12 | 17.16 | 375,892 | -0.43(-2.44%) |
Aug 24, 2011 | 17.51 | 17.91 | 17.28 | 17.59 | 265,819 | +0.11(+0.61%) |
Aug 23, 2011 | 16.81 | 17.51 | 16.51 | 17.48 | 561,311 | +0.78(+4.65%) |
Aug 22, 2011 | 17.13 | 17.44 | 16.53 | 16.70 | 301,998 | +0.05(+0.32%) |
Aug 19, 2011 | 16.88 | 17.45 | 16.51 | 16.65 | 655,511 | -0.54(-3.12%) |
Aug 18, 2011 | 18.05 | 18.13 | 17.03 | 17.18 | 752,929 | -1.45(-7.77%) |
Aug 17, 2011 | 18.65 | 18.79 | 18.38 | 18.63 | 504,050 | +0.11(+0.58%) |
Aug 16, 2011 | 18.60 | 18.68 | 18.39 | 18.52 | 596,817 | -0.24(-1.28%) |
Aug 15, 2011 | 18.47 | 18.82 | 18.30 | 18.77 | 941,469 | +0.53(+2.89%) |
Aug 12, 2011 | 18.25 | 18.28 | 17.87 | 18.24 | 1,012,959 | +0.21(+1.19%) |
Aug 11, 2011 | 17.58 | 18.21 | 17.58 | 18.02 | 1,857,803 | +0.59(+3.38%) |
Aug 10, 2011 | 17.84 | 18.20 | 17.23 | 17.43 | 1,300,527 | -0.89(-4.87%) |
Aug 09, 2011 | 18.18 | 18.39 | 17.14 | 18.33 | 1,388,270 | +0.82(+4.69%) |
Aug 08, 2011 | 18.76 | 19.23 | 17.50 | 17.51 | 1,242,517 | -1.88(-9.68%) |
Aug 05, 2011 | 19.93 | 20.31 | 18.90 | 19.38 | 923,761 | -0.23(-1.18%) |
Aug 04, 2011 | 20.04 | 20.32 | 19.57 | 19.61 | 735,637 | -0.75(-3.68%) |
Aug 03, 2011 | 20.71 | 20.78 | 19.97 | 20.36 | 1,500,810 | -0.32(-1.55%) |
Aug 02, 2011 | 21.15 | 21.47 | 20.63 | 20.69 | 723,501 | -0.64(-3.02%) |
Aug 01, 2011 | 21.74 | 21.95 | 20.93 | 21.33 | 624,079 | -0.20(-0.91%) |
Jul 29, 2011 | 21.75 | 21.95 | 21.24 | 21.52 | 407,527 | -0.39(-1.79%) |
Jul 28, 2011 | 21.77 | 22.10 | 21.62 | 21.92 | 479,670 | +0.26(+1.20%) |
Jul 27, 2011 | 22.43 | 22.43 | 21.60 | 21.66 | 585,187 | -0.83(-3.69%) |
Jul 26, 2011 | 22.67 | 22.86 | 22.40 | 22.49 | 233,726 | -0.18(-0.79%) |
Jul 25, 2011 | 22.79 | 22.96 | 22.61 | 22.67 | 255,741 | -0.37(-1.59%) |
Jul 22, 2011 | 23.06 | 23.18 | 22.76 | 23.03 | 671,653 | +0.05(+0.23%) |
Jul 21, 2011 | 22.78 | 23.09 | 22.64 | 22.98 | 593,444 | +0.26(+1.14%) |
Jul 20, 2011 | 22.94 | 22.94 | 22.47 | 22.72 | 455,677 | -0.21(-0.90%) |
Jul 19, 2011 | 22.37 | 23.00 | 22.04 | 22.93 | 498,605 | +0.80(+3.63%) |
Jul 18, 2011 | 22.67 | 22.67 | 22.00 | 22.12 | 300,401 | -0.56(-2.48%) |
Jul 15, 2011 | 22.73 | 22.78 | 22.53 | 22.69 | 328,629 | +0.06(+0.28%) |
Jul 14, 2011 | 23.19 | 23.43 | 22.61 | 22.62 | 792,078 | -0.56(-2.43%) |
Jul 13, 2011 | 22.95 | 23.39 | 22.90 | 23.19 | 520,450 | +0.39(+1.72%) |
Jul 12, 2011 | 23.03 | 23.17 | 22.72 | 22.79 | 481,336 | -0.23(-1.01%) |
Jul 11, 2011 | 23.11 | 23.28 | 22.91 | 23.03 | 578,501 | -0.38(-1.60%) |
Jul 08, 2011 | 23.08 | 23.45 | 22.94 | 23.40 | 473,388 | +0.04(+0.19%) |
Jul 07, 2011 | 22.98 | 23.47 | 22.98 | 23.36 | 481,230 | +0.56(+2.47%) |
Jul 06, 2011 | 22.55 | 22.80 | 22.49 | 22.79 | 535,211 | +0.21(+0.95%) |
Jul 05, 2011 | 22.31 | 22.70 | 22.06 | 22.58 | 890,695 | +0.32(+1.44%) |
Jul 01, 2011 | 21.52 | 22.61 | 21.47 | 22.26 | 795,724 | +0.71(+3.27%) |
Jun 30, 2011 | 21.01 | 21.94 | 20.77 | 21.55 | 925,609 | +0.54(+2.59%) |
Jun 29, 2011 | 19.79 | 21.19 | 19.78 | 21.01 | 3,001,696 | +0.21(+1.03%) |
Jun 28, 2011 | 20.78 | 20.85 | 20.63 | 20.79 | 703,954 | +0.04(+0.17%) |
Jun 27, 2011 | 20.91 | 20.91 | 20.69 | 20.76 | 661,941 | -0.09(-0.43%) |
Jun 24, 2011 | 20.85 | 20.99 | 20.74 | 20.85 | 1,516,672 | +0.04(+0.21%) |
Jun 23, 2011 | 21.07 | 21.07 | 20.47 | 20.80 | 1,024,344 | -0.46(-2.14%) |
Jun 22, 2011 | 21.48 | 21.51 | 21.26 | 21.26 | 481,511 | -0.41(-1.90%) |
Jun 21, 2011 | 21.07 | 21.71 | 20.94 | 21.67 | 253,595 | +0.72(+3.45%) |
Jun 20, 2011 | 20.90 | 21.02 | 20.61 | 20.94 | 257,493 | +0.21(+1.03%) |
Jun 17, 2011 | 20.94 | 21.06 | 20.69 | 20.73 | 775,802 | -0.11(-0.51%) |
Jun 16, 2011 | 20.62 | 20.85 | 20.41 | 20.84 | 443,921 | +0.19(+0.91%) |
Jun 15, 2011 | 20.44 | 20.73 | 20.13 | 20.65 | 631,733 | -0.04(-0.17%) |
Jun 14, 2011 | 20.60 | 20.77 | 20.47 | 20.69 | 271,174 | +0.32(+1.58%) |
Jun 13, 2011 | 20.49 | 20.61 | 20.36 | 20.36 | 251,424 | -0.08(-0.39%) |
Jun 10, 2011 | 20.59 | 20.83 | 20.43 | 20.44 | 794,541 | -0.33(-1.57%) |
Jun 09, 2011 | 20.43 | 20.80 | 20.24 | 20.77 | 692,082 | +0.32(+1.55%) |
Jun 08, 2011 | 20.22 | 20.52 | 20.14 | 20.45 | 883,025 | +0.11(+0.53%) |
Jun 07, 2011 | 20.31 | 20.47 | 19.91 | 20.35 | 1,383,047 | +0.10(+0.49%) |
Jun 06, 2011 | 21.28 | 21.57 | 20.24 | 20.25 | 2,022,866 | -2.70(-11.76%) |