Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.71 | 15.97 | 15.41 | 15.70 | 377,107 | +0.17(+1.11%) |
Aug 30, 2011 | 15.79 | 16.03 | 15.40 | 15.53 | 578,976 | -0.52(-3.22%) |
Aug 29, 2011 | 16.36 | 16.43 | 15.62 | 16.05 | 504,807 | +0.18(+1.15%) |
Aug 26, 2011 | 15.28 | 16.15 | 15.17 | 15.86 | 443,923 | +0.15(+0.97%) |
Aug 25, 2011 | 16.46 | 16.51 | 15.57 | 15.71 | 498,444 | -0.91(-5.47%) |
Aug 24, 2011 | 15.56 | 16.71 | 15.03 | 16.62 | 578,319 | +0.73(+4.58%) |
Aug 23, 2011 | 13.72 | 16.22 | 13.72 | 15.89 | 820,674 | +2.09(+15.11%) |
Aug 22, 2011 | 14.26 | 14.27 | 12.92 | 13.81 | 1,336,746 | +0.20(+1.48%) |
Aug 19, 2011 | 14.03 | 14.45 | 13.40 | 13.61 | 602,479 | -0.45(-3.20%) |
Aug 18, 2011 | 15.04 | 15.12 | 13.88 | 14.06 | 433,104 | -1.38(-8.93%) |
Aug 17, 2011 | 16.52 | 16.72 | 15.31 | 15.43 | 882,014 | -1.07(-6.49%) |
Aug 16, 2011 | 15.80 | 17.85 | 15.52 | 16.50 | 1,165,372 | +0.47(+2.92%) |
Aug 15, 2011 | 15.55 | 16.20 | 14.83 | 16.04 | 943,023 | +1.46(+10.05%) |
Aug 12, 2011 | 15.78 | 15.78 | 14.35 | 14.57 | 956,640 | -0.64(-4.21%) |
Aug 11, 2011 | 14.85 | 15.78 | 14.59 | 15.21 | 1,259,713 | +0.57(+3.92%) |
Aug 10, 2011 | 14.88 | 15.60 | 14.15 | 14.64 | 1,019,408 | -0.33(-2.24%) |
Aug 09, 2011 | 16.54 | 15.79 | 13.87 | 14.97 | 1,223,355 | +0.35(+2.42%) |
Aug 08, 2011 | 16.54 | 16.72 | 13.48 | 14.62 | 1,905,279 | -3.21(-17.98%) |
Aug 05, 2011 | 18.19 | 18.55 | 16.72 | 17.83 | 1,451,402 | -0.95(-5.05%) |
Aug 04, 2011 | 20.58 | 20.83 | 18.75 | 18.77 | 853,066 | -2.18(-10.41%) |
Aug 03, 2011 | 20.95 | 21.19 | 19.95 | 20.95 | 318,740 | -0.02(-0.09%) |
Aug 02, 2011 | 20.30 | 21.38 | 20.20 | 20.97 | 478,277 | +0.34(+1.67%) |
Aug 01, 2011 | 21.30 | 21.92 | 20.10 | 20.63 | 742,785 | -0.13(-0.65%) |
Jul 29, 2011 | 20.55 | 21.01 | 19.86 | 20.76 | 666,780 | -0.02(-0.09%) |
Jul 28, 2011 | 21.02 | 21.22 | 20.52 | 20.78 | 480,906 | -0.28(-1.32%) |
Jul 27, 2011 | 22.21 | 22.21 | 20.89 | 21.06 | 501,361 | -1.23(-5.54%) |
Jul 26, 2011 | 22.19 | 22.51 | 21.85 | 22.29 | 557,370 | -0.18(-0.81%) |
Jul 25, 2011 | 22.98 | 23.34 | 22.34 | 22.48 | 206,493 | -0.80(-3.45%) |
Jul 22, 2011 | 23.23 | 23.28 | 23.04 | 23.28 | 415,592 | +0.28(+1.21%) |
Jul 21, 2011 | 23.73 | 24.25 | 22.73 | 23.00 | 1,018,719 | -0.82(-3.45%) |
Jul 20, 2011 | 23.92 | 24.01 | 23.65 | 23.82 | 533,386 | +0.30(+1.26%) |
Jul 19, 2011 | 23.67 | 24.02 | 23.34 | 23.53 | 458,719 | +0.11(+0.49%) |
Jul 18, 2011 | 22.51 | 23.43 | 21.95 | 23.41 | 533,562 | +0.50(+2.17%) |
Jul 15, 2011 | 22.87 | 23.19 | 22.20 | 22.92 | 389,327 | +0.26(+1.14%) |
Jul 14, 2011 | 22.83 | 23.12 | 22.31 | 22.66 | 710,515 | -0.32(-1.37%) |
Jul 13, 2011 | 22.02 | 23.60 | 22.02 | 22.97 | 745,210 | +1.16(+5.31%) |
Jul 12, 2011 | 22.78 | 22.84 | 20.87 | 21.82 | 1,289,695 | -1.21(-5.24%) |
Jul 11, 2011 | 24.17 | 24.26 | 22.57 | 23.02 | 797,897 | -1.46(-5.98%) |
Jul 08, 2011 | 25.05 | 25.12 | 24.07 | 24.48 | 660,995 | -0.43(-1.73%) |
Jul 07, 2011 | 25.04 | 25.07 | 23.71 | 24.91 | 905,495 | +0.28(+1.13%) |
Jul 06, 2011 | 25.45 | 25.78 | 24.40 | 24.64 | 395,851 | -0.89(-3.49%) |
Jul 05, 2011 | 25.81 | 25.81 | 24.91 | 25.53 | 231,758 | +0.06(+0.23%) |
Jul 01, 2011 | 25.49 | 26.12 | 24.77 | 25.47 | 306,992 | +0.10(+0.38%) |
Jun 30, 2011 | 25.16 | 25.93 | 25.14 | 25.37 | 639,944 | +0.82(+3.35%) |
Jun 29, 2011 | 24.46 | 24.59 | 24.08 | 24.55 | 431,092 | +0.15(+0.63%) |
Jun 28, 2011 | 24.15 | 24.54 | 23.80 | 24.40 | 221,574 | +0.35(+1.47%) |
Jun 27, 2011 | 24.14 | 24.33 | 23.73 | 24.04 | 303,090 | +0.15(+0.64%) |
Jun 24, 2011 | 24.51 | 25.30 | 23.62 | 23.89 | 488,318 | -0.67(-2.73%) |
Jun 23, 2011 | 23.45 | 25.08 | 22.39 | 24.56 | 1,166,489 | +0.66(+2.76%) |
Jun 22, 2011 | 22.43 | 24.80 | 22.16 | 23.90 | 1,152,236 | +1.43(+6.34%) |
Jun 21, 2011 | 22.20 | 22.75 | 22.20 | 22.48 | 251,214 | +0.47(+2.13%) |
Jun 20, 2011 | 21.88 | 22.10 | 21.84 | 22.01 | 382,471 | -0.56(-2.50%) |
Jun 17, 2011 | 24.05 | 24.24 | 22.34 | 22.57 | 608,822 | -0.99(-4.18%) |
Jun 16, 2011 | 24.03 | 24.64 | 23.20 | 23.56 | 395,468 | -0.36(-1.52%) |
Jun 15, 2011 | 23.38 | 24.69 | 23.14 | 23.92 | 1,107,105 | +0.16(+0.68%) |
Jun 14, 2011 | 22.94 | 23.98 | 22.83 | 23.76 | 733,669 | +1.27(+5.66%) |
Jun 13, 2011 | 22.04 | 22.93 | 21.64 | 22.48 | 1,097,307 | +1.24(+5.86%) |
Jun 10, 2011 | 20.67 | 21.37 | 19.42 | 21.24 | 1,179,903 | +0.49(+2.35%) |
Jun 09, 2011 | 20.65 | 20.94 | 20.09 | 20.75 | 564,930 | +0.42(+2.07%) |
Jun 08, 2011 | 21.87 | 22.12 | 19.84 | 20.33 | 1,358,508 | -1.88(-8.48%) |
Jun 07, 2011 | 22.01 | 22.48 | 21.75 | 22.22 | 937,061 | +0.95(+4.45%) |
Jun 06, 2011 | 22.44 | 22.67 | 21.09 | 21.27 | 1,060,309 | -1.18(-5.24%) |