Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.96 | 17.31 | 16.81 | 16.97 | 390,328 | +0.22(+1.31%) |
Aug 30, 2011 | 16.80 | 17.20 | 16.53 | 16.75 | 377,713 | -0.07(-0.42%) |
Aug 29, 2011 | 16.37 | 17.02 | 16.37 | 16.82 | 679,803 | +0.74(+4.60%) |
Aug 26, 2011 | 15.55 | 16.22 | 15.26 | 16.08 | 409,248 | +0.44(+2.81%) |
Aug 25, 2011 | 15.95 | 16.16 | 15.55 | 15.64 | 360,212 | -0.19(-1.20%) |
Aug 24, 2011 | 15.76 | 16.03 | 15.50 | 15.83 | 540,484 | +0.07(+0.44%) |
Aug 23, 2011 | 15.21 | 15.77 | 14.94 | 15.76 | 353,516 | +0.71(+4.72%) |
Aug 22, 2011 | 15.97 | 16.10 | 14.95 | 15.05 | 551,855 | -0.41(-2.65%) |
Aug 19, 2011 | 15.23 | 15.61 | 15.14 | 15.46 | 613,905 | -0.03(-0.19%) |
Aug 18, 2011 | 16.21 | 16.21 | 15.40 | 15.49 | 896,838 | -1.29(-7.69%) |
Aug 17, 2011 | 17.16 | 17.43 | 16.58 | 16.78 | 377,171 | -0.26(-1.53%) |
Aug 16, 2011 | 17.06 | 17.23 | 16.66 | 17.04 | 662,340 | -0.15(-0.87%) |
Aug 15, 2011 | 16.95 | 17.21 | 16.80 | 17.19 | 617,638 | +0.55(+3.31%) |
Aug 12, 2011 | 17.03 | 17.23 | 16.58 | 16.64 | 446,199 | -0.17(-1.01%) |
Aug 11, 2011 | 16.05 | 17.05 | 15.88 | 16.81 | 782,562 | +0.80(+5.00%) |
Aug 10, 2011 | 17.12 | 17.39 | 15.99 | 16.01 | 888,639 | -1.53(-8.72%) |
Aug 09, 2011 | 17.22 | 17.56 | 16.04 | 17.54 | 1,039,414 | +0.17(+0.98%) |
Aug 08, 2011 | 18.84 | 19.83 | 17.36 | 17.37 | 1,413,008 | -2.03(-10.46%) |
Aug 05, 2011 | 20.58 | 20.58 | 19.20 | 19.40 | 1,126,698 | -0.82(-4.06%) |
Aug 04, 2011 | 21.60 | 21.94 | 20.21 | 20.22 | 1,313,499 | -1.80(-8.17%) |
Aug 03, 2011 | 22.21 | 22.74 | 21.85 | 22.02 | 1,041,746 | -0.58(-2.57%) |
Aug 02, 2011 | 20.78 | 23.91 | 20.05 | 22.60 | 2,946,917 | -2.06(-8.35%) |
Aug 01, 2011 | 25.20 | 25.39 | 24.01 | 24.66 | 607,098 | -1.20(-4.64%) |
Jul 29, 2011 | 25.81 | 26.21 | 25.71 | 25.86 | 317,257 | -0.21(-0.81%) |
Jul 28, 2011 | 26.03 | 26.34 | 25.91 | 26.07 | 254,491 | -0.05(-0.19%) |
Jul 27, 2011 | 26.94 | 27.06 | 26.01 | 26.12 | 278,808 | -0.92(-3.40%) |
Jul 26, 2011 | 26.69 | 27.28 | 26.35 | 27.04 | 258,205 | +0.36(+1.35%) |
Jul 25, 2011 | 26.23 | 27.20 | 26.03 | 26.68 | 571,327 | +0.18(+0.68%) |
Jul 22, 2011 | 26.38 | 26.59 | 25.87 | 26.50 | 208,800 | +0.12(+0.45%) |
Jul 21, 2011 | 26.14 | 26.45 | 26.00 | 26.38 | 262,052 | +0.38(+1.46%) |
Jul 20, 2011 | 25.92 | 26.10 | 25.59 | 26.00 | 264,020 | +0.25(+0.97%) |
Jul 19, 2011 | 26.06 | 26.10 | 25.51 | 25.75 | 408,105 | -0.67(-2.54%) |
Jul 18, 2011 | 26.55 | 26.89 | 26.30 | 26.42 | 312,240 | -0.14(-0.53%) |
Jul 15, 2011 | 26.83 | 27.08 | 26.33 | 26.56 | 228,742 | -0.18(-0.67%) |
Jul 14, 2011 | 27.39 | 27.44 | 26.65 | 26.74 | 244,339 | -0.60(-2.19%) |
Jul 13, 2011 | 27.12 | 27.50 | 27.08 | 27.34 | 191,575 | +0.34(+1.26%) |
Jul 12, 2011 | 26.46 | 27.43 | 26.26 | 27.00 | 205,255 | +0.49(+1.85%) |
Jul 11, 2011 | 26.90 | 27.01 | 26.36 | 26.51 | 244,751 | -0.78(-2.86%) |
Jul 08, 2011 | 27.21 | 27.46 | 26.87 | 27.29 | 208,384 | -0.26(-0.94%) |
Jul 07, 2011 | 27.26 | 27.76 | 26.95 | 27.55 | 401,656 | +0.34(+1.25%) |
Jul 06, 2011 | 26.86 | 27.49 | 26.46 | 27.21 | 718,053 | +0.46(+1.72%) |
Jul 05, 2011 | 27.34 | 27.34 | 26.61 | 26.75 | 368,193 | -0.59(-2.16%) |
Jul 01, 2011 | 26.67 | 27.34 | 26.34 | 27.34 | 273,038 | +0.71(+2.67%) |
Jun 30, 2011 | 26.20 | 27.01 | 26.16 | 26.63 | 371,107 | +0.57(+2.19%) |
Jun 29, 2011 | 26.02 | 26.44 | 25.73 | 26.06 | 239,648 | +0.17(+0.66%) |
Jun 28, 2011 | 25.75 | 26.03 | 25.42 | 25.89 | 217,177 | +0.26(+1.01%) |
Jun 27, 2011 | 25.21 | 25.71 | 24.97 | 25.63 | 263,643 | +0.35(+1.38%) |
Jun 24, 2011 | 26.21 | 26.21 | 25.03 | 25.28 | 1,263,706 | -0.45(-1.75%) |
Jun 23, 2011 | 25.67 | 25.84 | 24.90 | 25.73 | 433,320 | -0.07(-0.27%) |
Jun 22, 2011 | 26.29 | 26.64 | 25.78 | 25.80 | 459,194 | -0.51(-1.94%) |
Jun 21, 2011 | 26.40 | 26.44 | 25.82 | 26.31 | 516,503 | +0.09(+0.34%) |
Jun 20, 2011 | 26.95 | 27.35 | 26.14 | 26.22 | 743,448 | -1.44(-5.21%) |
Jun 17, 2011 | 27.69 | 27.82 | 26.85 | 27.66 | 393,396 | +0.17(+0.62%) |
Jun 16, 2011 | 27.25 | 27.64 | 26.94 | 27.49 | 326,090 | +0.25(+0.92%) |
Jun 15, 2011 | 27.31 | 27.88 | 27.14 | 27.24 | 257,798 | -0.26(-0.95%) |
Jun 14, 2011 | 26.87 | 27.83 | 26.78 | 27.50 | 418,991 | +0.85(+3.19%) |
Jun 13, 2011 | 26.58 | 26.93 | 26.52 | 26.65 | 290,981 | +0.07(+0.26%) |
Jun 10, 2011 | 27.96 | 27.96 | 25.95 | 26.58 | 586,681 | -1.37(-4.90%) |
Jun 09, 2011 | 26.67 | 28.37 | 26.67 | 27.95 | 309,725 | +1.31(+4.92%) |
Jun 08, 2011 | 27.50 | 27.53 | 26.57 | 26.64 | 460,707 | -0.91(-3.29%) |
Jun 07, 2011 | 28.00 | 28.62 | 27.36 | 27.55 | 503,199 | -0.43(-1.55%) |
Jun 06, 2011 | 29.31 | 29.88 | 27.68 | 27.98 | 1,012,129 | -2.24(-7.41%) |