Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 22.79 | 23.20 | 22.38 | 23.05 | 519,722 | +0.40(+1.77%) |
Aug 30, 2011 | 22.13 | 23.11 | 22.10 | 22.65 | 385,872 | +0.31(+1.41%) |
Aug 29, 2011 | 21.49 | 22.64 | 21.13 | 22.33 | 481,611 | +1.21(+5.73%) |
Aug 26, 2011 | 21.50 | 21.84 | 20.95 | 21.12 | 429,478 | -0.59(-2.72%) |
Aug 25, 2011 | 22.16 | 22.31 | 21.53 | 21.71 | 337,309 | -0.25(-1.13%) |
Aug 24, 2011 | 21.61 | 22.10 | 21.23 | 21.96 | 426,024 | +0.41(+1.90%) |
Aug 23, 2011 | 20.46 | 22.07 | 20.38 | 21.55 | 345,934 | +1.19(+5.85%) |
Aug 22, 2011 | 20.20 | 20.62 | 20.05 | 20.36 | 389,392 | +0.68(+3.43%) |
Aug 19, 2011 | 19.87 | 20.18 | 18.78 | 19.69 | 977,043 | -0.50(-2.50%) |
Aug 18, 2011 | 21.30 | 21.30 | 19.95 | 20.19 | 353,241 | -1.60(-7.34%) |
Aug 17, 2011 | 22.37 | 22.57 | 21.57 | 21.79 | 300,044 | -0.41(-1.84%) |
Aug 16, 2011 | 22.77 | 22.92 | 21.94 | 22.20 | 379,419 | -0.86(-3.72%) |
Aug 15, 2011 | 23.02 | 23.07 | 22.28 | 23.06 | 437,177 | +0.29(+1.25%) |
Aug 12, 2011 | 22.70 | 23.16 | 22.40 | 22.77 | 503,392 | +0.13(+0.59%) |
Aug 11, 2011 | 22.79 | 23.30 | 22.41 | 22.64 | 548,177 | -0.02(-0.08%) |
Aug 10, 2011 | 21.89 | 23.33 | 21.65 | 22.66 | 521,817 | +0.44(+1.97%) |
Aug 09, 2011 | 22.31 | 22.25 | 20.49 | 22.22 | 659,619 | +1.10(+5.19%) |
Aug 08, 2011 | 22.31 | 22.51 | 20.82 | 21.12 | 784,477 | -2.08(-8.95%) |
Aug 05, 2011 | 23.02 | 23.72 | 21.42 | 23.20 | 813,153 | +0.54(+2.40%) |
Aug 04, 2011 | 24.20 | 24.22 | 22.61 | 22.66 | 929,844 | -1.19(-4.99%) |
Aug 03, 2011 | 23.32 | 24.05 | 22.48 | 23.85 | 1,222,803 | +0.59(+2.54%) |
Aug 02, 2011 | 23.53 | 23.76 | 22.62 | 23.26 | 741,386 | -0.36(-1.53%) |
Aug 01, 2011 | 24.41 | 25.22 | 23.49 | 23.62 | 560,719 | -0.38(-1.59%) |
Jul 29, 2011 | 22.68 | 24.04 | 22.53 | 24.00 | 1,149,542 | +1.10(+4.78%) |
Jul 28, 2011 | 22.84 | 24.13 | 22.16 | 22.90 | 2,295,624 | +2.59(+12.75%) |
Jul 27, 2011 | 20.95 | 20.98 | 19.95 | 20.31 | 601,418 | -0.63(-3.00%) |
Jul 26, 2011 | 21.74 | 21.81 | 20.79 | 20.94 | 413,670 | -0.87(-3.97%) |
Jul 25, 2011 | 21.81 | 22.30 | 21.70 | 21.81 | 481,568 | -0.33(-1.51%) |
Jul 22, 2011 | 22.02 | 22.16 | 21.98 | 22.14 | 244,877 | +0.02(+0.09%) |
Jul 21, 2011 | 21.42 | 22.14 | 21.21 | 22.12 | 864,649 | +0.80(+3.75%) |
Jul 20, 2011 | 21.53 | 21.55 | 21.10 | 21.32 | 144,994 | -0.16(-0.75%) |
Jul 19, 2011 | 21.04 | 21.84 | 20.71 | 21.49 | 291,675 | +0.60(+2.87%) |
Jul 18, 2011 | 20.63 | 20.95 | 20.10 | 20.89 | 133,479 | +0.13(+0.64%) |
Jul 15, 2011 | 20.65 | 20.81 | 20.10 | 20.75 | 249,808 | +0.16(+0.79%) |
Jul 14, 2011 | 20.29 | 20.89 | 20.28 | 20.59 | 413,262 | +0.40(+1.98%) |
Jul 13, 2011 | 19.91 | 20.60 | 19.67 | 20.19 | 810,713 | +0.30(+1.48%) |
Jul 12, 2011 | 20.10 | 20.37 | 19.20 | 19.90 | 490,154 | -0.37(-1.83%) |
Jul 11, 2011 | 20.17 | 20.88 | 20.06 | 20.27 | 213,250 | -0.21(-1.02%) |
Jul 08, 2011 | 20.67 | 20.68 | 20.06 | 20.48 | 110,882 | -0.54(-2.58%) |
Jul 07, 2011 | 20.51 | 21.22 | 20.20 | 21.02 | 253,730 | +0.50(+2.46%) |
Jul 06, 2011 | 20.50 | 21.00 | 20.16 | 20.51 | 350,448 | +0.04(+0.19%) |
Jul 05, 2011 | 20.66 | 20.85 | 20.07 | 20.48 | 202,013 | -0.14(-0.69%) |
Jul 01, 2011 | 20.83 | 21.84 | 20.55 | 20.62 | 341,218 | -0.15(-0.73%) |
Jun 30, 2011 | 19.88 | 21.36 | 19.64 | 20.77 | 343,159 | +0.89(+4.45%) |
Jun 29, 2011 | 19.76 | 19.96 | 19.52 | 19.89 | 232,530 | +0.17(+0.87%) |
Jun 28, 2011 | 19.55 | 19.83 | 19.45 | 19.71 | 209,185 | +0.29(+1.47%) |
Jun 27, 2011 | 18.50 | 19.66 | 18.47 | 19.43 | 239,596 | +0.96(+5.21%) |
Jun 24, 2011 | 19.08 | 19.18 | 18.26 | 18.47 | 2,886,897 | -0.63(-3.29%) |
Jun 23, 2011 | 19.65 | 19.69 | 18.59 | 19.10 | 273,403 | -0.79(-3.98%) |
Jun 22, 2011 | 19.92 | 20.86 | 19.61 | 19.89 | 383,821 | -0.07(-0.33%) |
Jun 21, 2011 | 20.04 | 20.24 | 19.24 | 19.95 | 200,515 | -0.10(-0.48%) |
Jun 20, 2011 | 19.90 | 20.05 | 19.89 | 20.05 | 254,428 | +0.27(+1.35%) |
Jun 17, 2011 | 19.14 | 19.78 | 18.94 | 19.78 | 522,347 | +0.80(+4.21%) |
Jun 16, 2011 | 18.69 | 19.14 | 18.51 | 18.98 | 330,821 | +0.33(+1.79%) |
Jun 15, 2011 | 18.54 | 19.04 | 18.24 | 18.65 | 401,435 | -0.10(-0.56%) |
Jun 14, 2011 | 18.28 | 18.95 | 17.70 | 18.75 | 381,319 | +0.72(+4.01%) |
Jun 13, 2011 | 18.30 | 18.59 | 18.01 | 18.03 | 310,810 | -0.16(-0.89%) |
Jun 10, 2011 | 18.05 | 18.59 | 17.91 | 18.19 | 206,390 | +0.00(+0.00%) |
Jun 09, 2011 | 17.25 | 18.33 | 17.08 | 18.19 | 211,393 | +0.93(+5.41%) |
Jun 08, 2011 | 17.50 | 17.81 | 17.07 | 17.26 | 205,636 | -0.31(-1.79%) |
Jun 07, 2011 | 17.66 | 18.23 | 17.44 | 17.57 | 304,517 | -0.29(-1.60%) |
Jun 06, 2011 | 18.15 | 18.24 | 17.34 | 17.86 | 653,043 | -0.40(-2.19%) |
Jun 03, 2011 | 18.58 | 18.93 | 18.24 | 18.26 | 179,101 | -0.34(-1.84%) |
May 24, 2011 | 18.61 | 18.67 | 18.52 | 18.60 | 201,252 | +0.05(+0.26%) |
May 23, 2011 | 18.33 | 18.57 | 18.33 | 18.55 | 286,720 | +0.12(+0.67%) |
May 20, 2011 | 18.43 | 18.52 | 18.33 | 18.43 | 158,664 | -0.02(-0.10%) |
May 19, 2011 | 18.70 | 18.85 | 18.32 | 18.45 | 35,466 | -0.12(-0.67%) |
May 18, 2011 | 18.93 | 18.93 | 18.31 | 18.57 | 210,270 | -0.22(-1.17%) |
May 17, 2011 | 18.41 | 19.05 | 17.92 | 18.79 | 214,674 | +0.21(+1.13%) |
May 16, 2011 | 18.59 | 18.90 | 18.51 | 18.58 | 89,252 | -0.39(-2.06%) |
May 13, 2011 | 19.36 | 19.41 | 18.81 | 18.97 | 185,033 | -0.44(-2.26%) |
May 12, 2011 | 19.05 | 19.43 | 18.79 | 19.41 | 160,207 | +0.52(+2.77%) |
May 11, 2011 | 19.22 | 19.48 | 18.71 | 18.89 | 311,967 | -0.25(-1.29%) |
May 10, 2011 | 19.68 | 19.85 | 18.95 | 19.13 | 259,786 | -0.40(-2.05%) |
May 09, 2011 | 19.31 | 19.61 | 19.13 | 19.53 | 237,841 | +0.31(+1.64%) |
May 06, 2011 | 18.95 | 19.29 | 18.76 | 19.22 | 294,236 | +0.52(+2.80%) |
May 05, 2011 | 18.33 | 19.13 | 18.33 | 18.70 | 324,523 | +0.36(+1.97%) |
May 04, 2011 | 18.30 | 18.70 | 17.98 | 18.33 | 281,078 | -0.08(-0.41%) |
May 03, 2011 | 18.50 | 19.10 | 18.32 | 18.41 | 343,084 | -0.04(-0.21%) |
May 02, 2011 | 18.53 | 18.55 | 18.31 | 18.45 | 181,770 | +0.30(+1.68%) |
Apr 29, 2011 | 18.39 | 18.74 | 17.85 | 18.14 | 507,584 | -0.32(-1.75%) |
Apr 28, 2011 | 17.91 | 19.53 | 17.91 | 18.47 | 873,991 | +0.57(+3.19%) |
Apr 27, 2011 | 17.84 | 18.44 | 17.84 | 17.90 | 845,534 | +0.14(+0.80%) |
Apr 26, 2011 | 17.66 | 17.94 | 17.47 | 17.75 | 417,380 | +0.00(+0.00%) |
Apr 25, 2011 | 17.73 | 17.84 | 17.65 | 17.75 | 175,186 | -0.02(-0.11%) |
Apr 21, 2011 | 18.00 | 18.02 | 17.39 | 17.77 | 229,077 | -0.15(-0.85%) |
Apr 20, 2011 | 18.09 | 18.14 | 17.53 | 17.92 | 326,455 | +0.19(+1.07%) |
Apr 19, 2011 | 17.58 | 17.97 | 17.52 | 17.73 | 165,549 | +0.11(+0.65%) |
Apr 18, 2011 | 18.69 | 18.78 | 17.57 | 17.62 | 726,225 | -1.14(-6.09%) |
Apr 15, 2011 | 18.11 | 19.04 | 18.10 | 18.76 | 1,009,768 | +0.70(+3.85%) |
Apr 14, 2011 | 16.94 | 18.32 | 16.84 | 18.07 | 881,327 | +0.99(+5.80%) |
Apr 13, 2011 | 17.14 | 17.38 | 17.06 | 17.08 | 311,981 | -0.07(-0.39%) |
Apr 12, 2011 | 16.52 | 17.38 | 16.35 | 17.14 | 609,947 | +0.54(+3.27%) |
Apr 11, 2011 | 16.67 | 16.79 | 16.10 | 16.60 | 667,268 | -0.11(-0.68%) |
Apr 08, 2011 | 16.74 | 16.90 | 16.48 | 16.71 | 558,920 | -0.09(-0.51%) |
Apr 07, 2011 | 17.00 | 17.16 | 16.69 | 16.80 | 849,430 | +0.02(+0.11%) |
Apr 06, 2011 | 16.61 | 16.90 | 16.52 | 16.78 | 617,457 | +0.28(+1.67%) |
Apr 05, 2011 | 16.86 | 17.10 | 16.38 | 16.50 | 1,325,988 | -0.26(-1.53%) |
Apr 04, 2011 | 15.97 | 16.77 | 15.94 | 16.76 | 2,116,222 | +0.81(+5.07%) |