Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.39 | 19.44 | 19.08 | 19.36 | 2,018,766 | +0.27(+1.43%) |
Aug 30, 2011 | 19.16 | 19.31 | 18.95 | 19.09 | 1,570,172 | -0.15(-0.79%) |
Aug 29, 2011 | 18.91 | 19.24 | 18.79 | 19.24 | 1,776,434 | +0.59(+3.17%) |
Aug 26, 2011 | 18.04 | 18.73 | 17.91 | 18.65 | 1,615,531 | +0.50(+2.75%) |
Aug 25, 2011 | 18.71 | 18.99 | 18.09 | 18.15 | 1,926,116 | -0.55(-2.96%) |
Aug 24, 2011 | 18.64 | 18.88 | 18.42 | 18.71 | 9,409,818 | -0.01(-0.05%) |
Aug 23, 2011 | 18.11 | 18.72 | 17.98 | 18.72 | 3,641,589 | +0.68(+3.75%) |
Aug 22, 2011 | 18.14 | 18.27 | 17.90 | 18.04 | 2,400,814 | +0.26(+1.45%) |
Aug 19, 2011 | 17.71 | 18.16 | 17.67 | 17.78 | 2,013,765 | -0.18(-0.99%) |
Aug 18, 2011 | 17.93 | 18.12 | 17.75 | 17.96 | 3,358,271 | -0.50(-2.72%) |
Aug 17, 2011 | 18.42 | 18.59 | 18.29 | 18.46 | 1,135,594 | +0.11(+0.62%) |
Aug 16, 2011 | 18.16 | 18.47 | 18.08 | 18.35 | 1,484,108 | -0.02(-0.10%) |
Aug 15, 2011 | 18.08 | 18.44 | 18.08 | 18.37 | 2,440,165 | +0.37(+2.07%) |
Aug 12, 2011 | 18.26 | 18.41 | 17.93 | 17.99 | 2,159,677 | -0.17(-0.93%) |
Aug 11, 2011 | 17.74 | 18.40 | 17.71 | 18.16 | 3,905,131 | +0.43(+2.41%) |
Aug 10, 2011 | 17.86 | 18.23 | 17.37 | 17.74 | 5,290,827 | -0.13(-0.72%) |
Aug 09, 2011 | 17.36 | 17.89 | 16.32 | 17.86 | 4,878,189 | +1.42(+8.63%) |
Aug 08, 2011 | 17.36 | 17.68 | 16.42 | 16.45 | 4,878,894 | -1.43(-7.97%) |
Aug 05, 2011 | 18.02 | 18.25 | 17.53 | 17.87 | 3,794,824 | -0.00(-0.02%) |
Aug 04, 2011 | 18.57 | 18.64 | 17.85 | 17.87 | 3,613,801 | -0.87(-4.66%) |
Aug 03, 2011 | 18.63 | 18.79 | 18.37 | 18.75 | 3,322,468 | +0.07(+0.36%) |
Aug 02, 2011 | 19.27 | 19.44 | 18.67 | 18.68 | 3,062,552 | -0.69(-3.56%) |
Aug 01, 2011 | 19.92 | 20.03 | 19.26 | 19.37 | 2,667,296 | -0.47(-2.36%) |
Jul 29, 2011 | 19.60 | 20.07 | 19.60 | 19.84 | 2,569,718 | -0.04(-0.22%) |
Jul 28, 2011 | 19.91 | 20.26 | 19.55 | 19.88 | 2,660,789 | -0.04(-0.22%) |
Jul 27, 2011 | 20.42 | 20.49 | 19.85 | 19.92 | 1,736,457 | -0.60(-2.94%) |
Jul 26, 2011 | 20.53 | 20.65 | 20.46 | 20.53 | 1,100,405 | -0.04(-0.18%) |
Jul 25, 2011 | 20.34 | 20.76 | 20.30 | 20.56 | 1,549,720 | +0.03(+0.13%) |
Jul 22, 2011 | 20.52 | 20.55 | 20.41 | 20.54 | 771,973 | +0.02(+0.08%) |
Jul 21, 2011 | 20.47 | 20.56 | 20.40 | 20.52 | 1,013,006 | +0.14(+0.69%) |
Jul 20, 2011 | 20.34 | 20.43 | 20.22 | 20.38 | 1,530,652 | +0.06(+0.32%) |
Jul 19, 2011 | 20.25 | 20.34 | 20.09 | 20.31 | 2,191,597 | +0.21(+1.03%) |
Jul 18, 2011 | 20.23 | 20.30 | 19.97 | 20.11 | 1,116,777 | -0.20(-1.00%) |
Jul 15, 2011 | 20.32 | 20.37 | 20.18 | 20.31 | 847,163 | +0.07(+0.36%) |
Jul 14, 2011 | 20.56 | 20.69 | 20.21 | 20.24 | 1,129,834 | -0.30(-1.48%) |
Jul 13, 2011 | 20.65 | 20.78 | 20.51 | 20.54 | 959,533 | -0.07(-0.34%) |
Jul 12, 2011 | 20.48 | 20.79 | 20.48 | 20.61 | 1,673,607 | +0.06(+0.30%) |
Jul 11, 2011 | 20.65 | 20.72 | 20.47 | 20.55 | 1,003,711 | -0.25(-1.21%) |
Jul 08, 2011 | 20.69 | 20.83 | 20.64 | 20.80 | 1,448,835 | -0.05(-0.24%) |
Jul 07, 2011 | 20.95 | 20.95 | 20.79 | 20.85 | 1,628,818 | +0.06(+0.27%) |
Jul 06, 2011 | 20.67 | 20.89 | 20.67 | 20.80 | 1,825,884 | +0.05(+0.24%) |
Jul 05, 2011 | 20.51 | 20.75 | 20.42 | 20.75 | 1,445,466 | +0.24(+1.19%) |
Jul 01, 2011 | 20.16 | 20.53 | 20.14 | 20.51 | 1,430,114 | +0.39(+1.94%) |
Jun 30, 2011 | 19.94 | 20.16 | 19.77 | 20.11 | 2,238,622 | +0.24(+1.22%) |
Jun 29, 2011 | 19.74 | 19.92 | 19.68 | 19.87 | 1,101,672 | +0.18(+0.91%) |
Jun 28, 2011 | 19.56 | 19.72 | 19.47 | 19.69 | 941,212 | +0.14(+0.74%) |
Jun 27, 2011 | 19.41 | 19.66 | 19.38 | 19.55 | 1,654,790 | +0.15(+0.79%) |
Jun 24, 2011 | 19.31 | 19.51 | 19.14 | 19.39 | 4,046,234 | +0.08(+0.43%) |
Jun 23, 2011 | 19.38 | 19.55 | 19.16 | 19.31 | 1,922,483 | -0.25(-1.29%) |
Jun 22, 2011 | 19.58 | 19.75 | 19.56 | 19.56 | 1,960,151 | -0.04(-0.22%) |
Jun 21, 2011 | 19.45 | 19.67 | 19.23 | 19.61 | 1,729,089 | +0.20(+1.01%) |
Jun 20, 2011 | 19.43 | 19.45 | 19.37 | 19.41 | 804,696 | +0.20(+1.04%) |
Jun 17, 2011 | 19.39 | 19.40 | 19.10 | 19.21 | 1,933,501 | +0.03(+0.18%) |
Jun 16, 2011 | 19.07 | 19.24 | 18.98 | 19.18 | 1,737,569 | +0.07(+0.39%) |
Jun 15, 2011 | 19.18 | 19.28 | 19.06 | 19.10 | 1,777,913 | -0.19(-0.97%) |
Jun 14, 2011 | 19.20 | 19.44 | 19.02 | 19.29 | 2,037,859 | +0.26(+1.39%) |
Jun 13, 2011 | 19.23 | 19.31 | 18.88 | 19.02 | 2,115,037 | -0.17(-0.87%) |
Jun 10, 2011 | 19.56 | 19.56 | 19.12 | 19.19 | 2,206,555 | -0.44(-2.24%) |
Jun 09, 2011 | 19.90 | 19.95 | 19.58 | 19.63 | 1,806,302 | -0.31(-1.54%) |
Jun 08, 2011 | 20.17 | 20.18 | 19.87 | 19.94 | 1,757,198 | -0.19(-0.96%) |
Jun 07, 2011 | 20.15 | 20.32 | 19.93 | 20.13 | 1,856,143 | +0.24(+1.20%) |
Jun 06, 2011 | 20.07 | 20.15 | 19.84 | 19.89 | 1,100,707 | -0.23(-1.14%) |