Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.49 | 18.84 | 18.45 | 18.71 | 450,985 | +0.27(+1.45%) |
Aug 30, 2011 | 18.43 | 18.61 | 18.32 | 18.44 | 543,191 | -0.05(-0.28%) |
Aug 29, 2011 | 18.16 | 18.49 | 18.14 | 18.49 | 528,677 | +0.52(+2.90%) |
Aug 26, 2011 | 17.74 | 18.08 | 17.56 | 17.97 | 576,438 | +0.19(+1.05%) |
Aug 25, 2011 | 18.20 | 18.21 | 17.74 | 17.79 | 685,213 | -0.30(-1.65%) |
Aug 24, 2011 | 18.17 | 18.20 | 17.98 | 18.08 | 717,382 | -0.09(-0.49%) |
Aug 23, 2011 | 18.11 | 18.23 | 17.89 | 18.17 | 1,001,061 | +0.11(+0.62%) |
Aug 22, 2011 | 18.71 | 18.85 | 17.97 | 18.06 | 691,400 | -0.52(-2.81%) |
Aug 19, 2011 | 18.70 | 18.90 | 18.42 | 18.58 | 535,745 | -0.24(-1.27%) |
Aug 18, 2011 | 18.95 | 19.04 | 18.65 | 18.82 | 599,539 | -0.38(-1.98%) |
Aug 17, 2011 | 19.23 | 19.46 | 19.01 | 19.20 | 636,056 | +0.07(+0.35%) |
Aug 16, 2011 | 19.29 | 19.29 | 18.90 | 19.14 | 408,354 | -0.25(-1.27%) |
Aug 15, 2011 | 19.33 | 19.53 | 19.25 | 19.38 | 553,278 | +0.19(+0.97%) |
Aug 12, 2011 | 19.83 | 19.92 | 19.12 | 19.20 | 657,417 | -0.51(-2.57%) |
Aug 11, 2011 | 19.25 | 19.73 | 19.16 | 19.70 | 1,040,949 | +0.61(+3.20%) |
Aug 10, 2011 | 18.70 | 19.81 | 18.56 | 19.09 | 966,155 | +0.23(+1.23%) |
Aug 09, 2011 | 19.38 | 19.25 | 18.11 | 18.86 | 1,568,893 | +1.03(+5.79%) |
Aug 08, 2011 | 18.97 | 18.97 | 17.62 | 17.83 | 1,570,854 | -1.54(-7.95%) |
Aug 05, 2011 | 20.16 | 20.30 | 18.65 | 19.37 | 1,270,760 | -0.71(-3.52%) |
Aug 04, 2011 | 20.57 | 20.64 | 20.00 | 20.07 | 948,967 | -0.57(-2.76%) |
Aug 03, 2011 | 20.72 | 20.86 | 20.50 | 20.64 | 508,042 | -0.08(-0.39%) |
Aug 02, 2011 | 20.77 | 20.86 | 20.64 | 20.72 | 668,147 | -0.10(-0.49%) |
Aug 01, 2011 | 20.76 | 21.23 | 20.64 | 20.83 | 1,128,186 | +0.07(+0.32%) |
Jul 29, 2011 | 20.59 | 20.80 | 20.53 | 20.76 | 400,872 | +0.01(+0.04%) |
Jul 28, 2011 | 20.55 | 20.80 | 20.50 | 20.75 | 238,295 | +0.19(+0.92%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.46 | 20.56 | 601,128 | -0.26(-1.23%) |
Jul 26, 2011 | 20.99 | 21.02 | 20.79 | 20.82 | 404,025 | -0.13(-0.63%) |
Jul 25, 2011 | 21.03 | 21.15 | 20.86 | 20.95 | 313,180 | -0.19(-0.90%) |
Jul 22, 2011 | 21.03 | 21.14 | 21.03 | 21.14 | 261,121 | +0.01(+0.07%) |
Jul 21, 2011 | 20.93 | 21.24 | 20.89 | 21.12 | 392,944 | +0.16(+0.77%) |
Jul 20, 2011 | 21.15 | 21.15 | 20.86 | 20.96 | 454,539 | -0.08(-0.38%) |
Jul 19, 2011 | 21.08 | 21.09 | 20.86 | 21.04 | 303,887 | +0.09(+0.45%) |
Jul 18, 2011 | 21.12 | 21.15 | 20.91 | 20.95 | 349,832 | -0.13(-0.62%) |
Jul 15, 2011 | 21.20 | 21.30 | 21.04 | 21.08 | 511,306 | -0.07(-0.34%) |
Jul 14, 2011 | 21.31 | 21.31 | 21.10 | 21.15 | 334,783 | -0.01(-0.07%) |
Jul 13, 2011 | 21.23 | 21.34 | 21.13 | 21.17 | 308,065 | -0.01(-0.07%) |
Jul 12, 2011 | 21.12 | 21.34 | 21.07 | 21.18 | 273,293 | +0.01(+0.07%) |
Jul 11, 2011 | 21.23 | 21.31 | 21.15 | 21.17 | 367,220 | -0.22(-1.02%) |
Jul 08, 2011 | 21.30 | 21.39 | 21.28 | 21.39 | 313,564 | +0.00(+0.00%) |
Jul 07, 2011 | 21.34 | 21.39 | 21.23 | 21.39 | 538,831 | +0.07(+0.31%) |
Jul 06, 2011 | 21.22 | 21.32 | 21.02 | 21.32 | 341,384 | +0.12(+0.55%) |
Jul 05, 2011 | 21.17 | 21.20 | 20.95 | 21.20 | 327,064 | +0.14(+0.66%) |
Jul 01, 2011 | 21.12 | 21.22 | 20.99 | 21.07 | 286,380 | -0.12(-0.55%) |
Jun 30, 2011 | 21.15 | 21.18 | 20.91 | 21.18 | 339,168 | +0.08(+0.38%) |
Jun 29, 2011 | 20.75 | 21.15 | 20.75 | 21.10 | 476,266 | +0.36(+1.76%) |
Jun 28, 2011 | 20.90 | 20.93 | 20.63 | 20.74 | 389,908 | -0.12(-0.59%) |
Jun 27, 2011 | 20.80 | 20.91 | 20.61 | 20.86 | 270,804 | +0.06(+0.28%) |
Jun 24, 2011 | 20.83 | 20.93 | 20.60 | 20.80 | 450,765 | -0.05(-0.24%) |
Jun 23, 2011 | 20.61 | 20.87 | 20.39 | 20.85 | 432,865 | +0.03(+0.14%) |
Jun 22, 2011 | 20.61 | 20.92 | 20.53 | 20.83 | 690,533 | +0.18(+0.88%) |
Jun 21, 2011 | 20.45 | 20.67 | 20.44 | 20.64 | 469,877 | +0.23(+1.11%) |
Jun 20, 2011 | 20.34 | 20.44 | 20.31 | 20.42 | 399,376 | +0.28(+1.41%) |
Jun 17, 2011 | 20.23 | 20.53 | 19.70 | 20.13 | 1,297,736 | +0.07(+0.33%) |
Jun 16, 2011 | 20.51 | 20.61 | 19.99 | 20.07 | 603,531 | -0.42(-2.03%) |
Jun 15, 2011 | 20.47 | 20.57 | 20.26 | 20.48 | 384,318 | -0.08(-0.39%) |
Jun 14, 2011 | 20.48 | 20.67 | 20.40 | 20.56 | 462,214 | +0.11(+0.54%) |
Jun 13, 2011 | 20.54 | 20.68 | 20.32 | 20.45 | 488,206 | -0.12(-0.60%) |
Jun 10, 2011 | 20.55 | 20.67 | 20.42 | 20.58 | 506,737 | -0.06(-0.28%) |
Jun 09, 2011 | 20.29 | 20.64 | 20.24 | 20.64 | 548,836 | +0.36(+1.76%) |
Jun 08, 2011 | 20.29 | 20.51 | 20.13 | 20.28 | 586,208 | -0.08(-0.39%) |
Jun 07, 2011 | 20.55 | 20.62 | 20.28 | 20.36 | 611,746 | -0.16(-0.78%) |
Jun 06, 2011 | 20.83 | 20.86 | 20.52 | 20.52 | 514,435 | -0.33(-1.57%) |