Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.60 | 20.03 | 19.60 | 19.84 | 701,761 | +0.37(+1.90%) |
Aug 30, 2011 | 19.47 | 19.64 | 19.36 | 19.47 | 308,185 | +0.00(+0.00%) |
Aug 29, 2011 | 19.16 | 19.60 | 19.16 | 19.47 | 403,689 | +0.41(+2.15%) |
Aug 26, 2011 | 18.65 | 19.13 | 18.54 | 19.06 | 397,389 | +0.44(+2.36%) |
Aug 25, 2011 | 19.10 | 19.10 | 18.45 | 18.62 | 493,864 | -0.47(-2.46%) |
Aug 24, 2011 | 19.30 | 19.49 | 18.92 | 19.09 | 467,353 | -0.37(-1.90%) |
Aug 23, 2011 | 18.72 | 19.50 | 18.66 | 19.46 | 437,787 | +0.72(+3.84%) |
Aug 22, 2011 | 18.86 | 19.03 | 18.58 | 18.74 | 520,266 | +0.05(+0.27%) |
Aug 19, 2011 | 18.32 | 19.01 | 18.32 | 18.69 | 717,393 | +0.00(+0.00%) |
Aug 18, 2011 | 19.12 | 19.12 | 18.47 | 18.69 | 717,686 | -0.61(-3.16%) |
Aug 17, 2011 | 19.51 | 19.77 | 19.29 | 19.30 | 1,363,581 | -0.20(-1.03%) |
Aug 16, 2011 | 19.51 | 19.74 | 19.44 | 19.50 | 713,891 | -0.19(-0.96%) |
Aug 15, 2011 | 19.70 | 20.19 | 19.61 | 19.69 | 542,658 | -0.08(-0.40%) |
Aug 12, 2011 | 19.51 | 19.77 | 19.40 | 19.77 | 666,865 | +0.27(+1.38%) |
Aug 11, 2011 | 19.43 | 19.53 | 19.13 | 19.50 | 926,219 | +0.05(+0.26%) |
Aug 10, 2011 | 19.57 | 19.70 | 19.09 | 19.45 | 1,121,793 | -0.35(-1.77%) |
Aug 09, 2011 | 18.86 | 19.80 | 18.85 | 19.80 | 2,058,238 | +1.04(+5.54%) |
Aug 08, 2011 | 18.50 | 19.29 | 18.50 | 18.76 | 1,626,166 | -0.95(-4.82%) |
Aug 05, 2011 | 19.72 | 19.92 | 19.22 | 19.71 | 943,621 | -0.09(-0.45%) |
Aug 04, 2011 | 20.36 | 20.36 | 19.76 | 19.80 | 988,297 | -0.63(-3.08%) |
Aug 03, 2011 | 19.94 | 20.59 | 19.82 | 20.43 | 1,339,193 | +0.62(+3.13%) |
Aug 02, 2011 | 20.36 | 20.44 | 19.73 | 19.81 | 1,526,813 | -0.73(-3.55%) |
Jul 29, 2011 | 20.54 | 20.74 | 20.26 | 20.54 | 860,236 | +0.03(+0.15%) |
Jul 28, 2011 | 20.69 | 20.73 | 20.44 | 20.51 | 735,295 | -0.13(-0.63%) |
Jul 27, 2011 | 21.21 | 21.36 | 20.60 | 20.64 | 996,604 | -0.86(-4.00%) |
Jul 26, 2011 | 21.58 | 21.69 | 21.29 | 21.50 | 683,011 | +0.14(+0.66%) |
Jul 25, 2011 | 21.45 | 21.55 | 21.07 | 21.36 | 614,129 | -0.09(-0.42%) |
Jul 22, 2011 | 22.01 | 21.60 | 21.23 | 21.45 | 2,200,431 | -0.68(-3.07%) |
Jul 21, 2011 | 22.23 | 22.36 | 22.05 | 22.13 | 961,229 | -0.07(-0.32%) |
Jul 20, 2011 | 22.40 | 22.75 | 22.15 | 22.20 | 609,398 | -0.20(-0.89%) |
Jul 19, 2011 | 22.39 | 22.76 | 22.28 | 22.40 | 1,137,675 | +0.16(+0.72%) |
Jul 18, 2011 | 22.10 | 22.27 | 21.98 | 22.24 | 441,612 | +0.13(+0.59%) |
Jul 15, 2011 | 22.26 | 22.41 | 21.99 | 22.11 | 592,640 | -0.33(-1.47%) |
Jul 14, 2011 | 22.85 | 22.85 | 22.30 | 22.44 | 486,508 | -0.16(-0.71%) |
Jul 13, 2011 | 23.07 | 23.15 | 22.58 | 22.60 | 903,379 | -0.55(-2.38%) |
Jul 12, 2011 | 22.44 | 23.15 | 22.39 | 23.15 | 584,575 | +0.66(+2.93%) |
Jul 11, 2011 | 23.00 | 23.00 | 22.32 | 22.49 | 275,642 | -0.50(-2.17%) |
Jul 08, 2011 | 23.09 | 23.10 | 22.55 | 22.99 | 331,858 | -0.22(-0.95%) |
Jul 07, 2011 | 23.30 | 23.58 | 23.19 | 23.21 | 340,963 | -0.09(-0.39%) |
Jul 06, 2011 | 23.00 | 23.30 | 22.88 | 23.30 | 797,638 | +0.29(+1.26%) |
Jul 05, 2011 | 23.42 | 23.60 | 22.95 | 23.01 | 886,543 | -0.45(-1.92%) |
Jul 04, 2011 | 24.11 | 24.30 | 23.40 | 23.46 | 733,569 | -0.35(-1.47%) |
Jun 30, 2011 | 23.14 | 23.86 | 22.88 | 23.81 | 906,491 | +0.79(+3.43%) |
Jun 29, 2011 | 22.50 | 23.23 | 22.45 | 23.02 | 1,036,843 | +0.58(+2.58%) |
Jun 28, 2011 | 22.24 | 22.48 | 22.07 | 22.44 | 593,953 | +0.21(+0.94%) |
Jun 27, 2011 | 22.09 | 22.34 | 22.07 | 22.23 | 366,574 | +0.15(+0.68%) |
Jun 24, 2011 | 22.06 | 22.31 | 22.02 | 22.08 | 361,730 | -0.03(-0.14%) |
Jun 23, 2011 | 21.90 | 22.14 | 21.90 | 22.11 | 360,161 | +0.03(+0.14%) |
Jun 22, 2011 | 21.80 | 22.13 | 21.71 | 22.08 | 795,635 | +0.25(+1.15%) |
Jun 21, 2011 | 21.74 | 21.95 | 21.68 | 21.83 | 628,591 | +0.09(+0.41%) |
Jun 20, 2011 | 21.32 | 21.74 | 21.58 | 21.74 | 481,460 | +0.34(+1.59%) |
Jun 17, 2011 | 21.70 | 21.82 | 21.40 | 21.40 | 1,701,296 | -0.25(-1.15%) |
Jun 16, 2011 | 21.72 | 21.76 | 21.63 | 21.65 | 478,985 | -0.14(-0.64%) |
Jun 15, 2011 | 21.61 | 22.06 | 21.61 | 21.79 | 617,072 | -0.07(-0.32%) |
Jun 14, 2011 | 21.87 | 21.98 | 21.78 | 21.86 | 813,505 | -0.06(-0.27%) |
Jun 13, 2011 | 21.99 | 22.18 | 21.87 | 21.92 | 910,381 | -0.26(-1.17%) |
Jun 10, 2011 | 22.06 | 22.28 | 22.01 | 22.18 | 491,457 | -0.03(-0.14%) |
Jun 09, 2011 | 22.27 | 22.32 | 21.95 | 22.21 | 907,135 | -0.13(-0.58%) |
Jun 08, 2011 | 22.25 | 22.49 | 22.25 | 22.34 | 359,171 | -0.04(-0.18%) |
Jun 07, 2011 | 22.33 | 22.63 | 22.26 | 22.38 | 584,189 | -0.06(-0.27%) |
Jun 06, 2011 | 22.57 | 22.70 | 22.31 | 22.44 | 789,459 | -0.13(-0.58%) |