Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.83 | 19.02 | 18.73 | 18.92 | 1,752,653 | +0.19(+1.02%) |
Aug 30, 2011 | 18.58 | 18.90 | 18.45 | 18.73 | 943,682 | +0.01(+0.07%) |
Aug 29, 2011 | 18.47 | 18.72 | 18.35 | 18.72 | 1,447,386 | +0.53(+2.92%) |
Aug 26, 2011 | 18.03 | 18.35 | 17.72 | 18.19 | 1,858,807 | +0.03(+0.18%) |
Aug 25, 2011 | 18.36 | 18.40 | 17.99 | 18.15 | 2,783,463 | -0.09(-0.49%) |
Aug 24, 2011 | 18.18 | 18.51 | 18.09 | 18.24 | 2,612,100 | +0.03(+0.14%) |
Aug 23, 2011 | 18.01 | 18.28 | 17.83 | 18.22 | 2,110,060 | +0.28(+1.57%) |
Aug 22, 2011 | 18.60 | 18.60 | 17.83 | 17.94 | 2,633,256 | -0.13(-0.74%) |
Aug 19, 2011 | 17.98 | 18.77 | 17.98 | 18.07 | 2,424,690 | -0.32(-1.74%) |
Aug 18, 2011 | 18.45 | 18.65 | 18.15 | 18.39 | 2,239,847 | -0.75(-3.91%) |
Aug 17, 2011 | 19.28 | 19.47 | 19.06 | 19.14 | 1,420,235 | -0.01(-0.03%) |
Aug 16, 2011 | 19.09 | 19.32 | 18.93 | 19.14 | 1,444,546 | -0.21(-1.09%) |
Aug 15, 2011 | 19.15 | 19.60 | 19.09 | 19.36 | 1,598,584 | +0.39(+2.05%) |
Aug 12, 2011 | 19.20 | 19.20 | 18.54 | 18.97 | 1,956,386 | -0.06(-0.30%) |
Aug 11, 2011 | 18.12 | 19.26 | 17.86 | 19.02 | 3,525,752 | +1.16(+6.47%) |
Aug 10, 2011 | 18.37 | 18.46 | 17.60 | 17.87 | 4,916,201 | -0.65(-3.49%) |
Aug 09, 2011 | 17.55 | 18.55 | 17.27 | 18.51 | 5,505,261 | +1.35(+7.85%) |
Aug 08, 2011 | 17.55 | 17.75 | 16.98 | 17.16 | 5,603,125 | -1.03(-5.69%) |
Aug 05, 2011 | 18.35 | 18.62 | 17.69 | 18.20 | 3,953,495 | -0.10(-0.56%) |
Aug 04, 2011 | 18.88 | 19.02 | 18.23 | 18.30 | 2,491,210 | -0.94(-4.88%) |
Aug 03, 2011 | 19.45 | 19.53 | 18.82 | 19.24 | 1,647,732 | -0.12(-0.63%) |
Aug 02, 2011 | 20.10 | 20.10 | 19.36 | 19.36 | 1,386,300 | -0.68(-3.38%) |
Aug 01, 2011 | 20.31 | 20.34 | 19.82 | 20.04 | 1,148,702 | -0.10(-0.51%) |
Jul 29, 2011 | 20.08 | 20.35 | 19.87 | 20.14 | 1,866,595 | -0.11(-0.54%) |
Jul 28, 2011 | 20.13 | 20.38 | 19.90 | 20.25 | 1,331,476 | +0.04(+0.19%) |
Jul 27, 2011 | 20.32 | 20.55 | 20.17 | 20.21 | 1,690,141 | -0.22(-1.09%) |
Jul 26, 2011 | 20.50 | 20.55 | 20.38 | 20.43 | 1,033,174 | -0.05(-0.25%) |
Jul 25, 2011 | 20.52 | 20.66 | 20.34 | 20.48 | 935,594 | -0.08(-0.37%) |
Jul 22, 2011 | 20.51 | 20.57 | 20.51 | 20.56 | 1,742,141 | -0.31(-1.46%) |
Jul 21, 2011 | 20.59 | 21.03 | 20.54 | 20.87 | 1,304,995 | +0.38(+1.86%) |
Jul 20, 2011 | 20.64 | 20.66 | 20.41 | 20.48 | 1,587,032 | -0.11(-0.56%) |
Jul 19, 2011 | 20.41 | 20.78 | 20.38 | 20.60 | 922,283 | +0.36(+1.76%) |
Jul 18, 2011 | 20.64 | 20.69 | 20.11 | 20.24 | 1,153,290 | -0.61(-2.93%) |
Jul 15, 2011 | 20.85 | 20.96 | 20.70 | 20.85 | 1,112,731 | +0.13(+0.64%) |
Jul 14, 2011 | 21.03 | 21.10 | 20.67 | 20.72 | 858,442 | -0.23(-1.09%) |
Jul 13, 2011 | 20.85 | 21.41 | 20.85 | 20.95 | 1,379,739 | +0.13(+0.61%) |
Jul 12, 2011 | 20.85 | 21.10 | 20.73 | 20.82 | 1,010,273 | -0.13(-0.61%) |
Jul 11, 2011 | 21.06 | 21.15 | 20.89 | 20.95 | 1,115,506 | -0.37(-1.73%) |
Jul 08, 2011 | 21.17 | 21.33 | 21.11 | 21.32 | 634,469 | -0.03(-0.15%) |
Jul 07, 2011 | 21.34 | 21.44 | 21.29 | 21.35 | 709,015 | +0.17(+0.78%) |
Jul 06, 2011 | 21.20 | 21.32 | 21.09 | 21.18 | 958,444 | -0.07(-0.33%) |
Jul 05, 2011 | 21.38 | 21.43 | 21.18 | 21.25 | 1,032,138 | +0.05(+0.24%) |
Jul 01, 2011 | 21.03 | 21.25 | 20.99 | 21.20 | 703,605 | +0.10(+0.48%) |
Jun 30, 2011 | 20.82 | 21.13 | 20.68 | 21.10 | 1,122,183 | +0.36(+1.75%) |
Jun 29, 2011 | 20.64 | 20.80 | 20.52 | 20.74 | 1,550,163 | +0.29(+1.40%) |
Jun 28, 2011 | 20.43 | 20.60 | 20.41 | 20.45 | 988,498 | +0.07(+0.34%) |
Jun 27, 2011 | 20.09 | 20.41 | 19.92 | 20.38 | 940,404 | +0.28(+1.39%) |
Jun 24, 2011 | 20.50 | 20.57 | 20.06 | 20.10 | 1,329,932 | -0.47(-2.29%) |
Jun 23, 2011 | 20.38 | 20.59 | 20.06 | 20.57 | 1,616,155 | -0.10(-0.46%) |
Jun 22, 2011 | 20.53 | 20.82 | 20.52 | 20.67 | 954,093 | -0.02(-0.09%) |
Jun 21, 2011 | 20.63 | 20.80 | 20.59 | 20.69 | 890,802 | +0.16(+0.77%) |
Jun 20, 2011 | 20.55 | 20.60 | 20.51 | 20.53 | 910,357 | +0.03(+0.16%) |
Jun 17, 2011 | 20.14 | 20.73 | 20.14 | 20.50 | 4,617,816 | +0.43(+2.16%) |
Jun 16, 2011 | 19.91 | 20.14 | 19.83 | 20.06 | 1,330,998 | +0.05(+0.25%) |
Jun 15, 2011 | 20.26 | 20.42 | 19.90 | 20.01 | 1,333,723 | -0.46(-2.24%) |
Jun 14, 2011 | 19.96 | 20.52 | 19.89 | 20.47 | 1,177,377 | +0.63(+3.17%) |
Jun 13, 2011 | 19.85 | 19.93 | 19.55 | 19.84 | 1,845,237 | -0.01(-0.06%) |
Jun 10, 2011 | 20.16 | 20.22 | 19.68 | 19.85 | 1,448,546 | -0.39(-1.92%) |
Jun 09, 2011 | 20.27 | 20.34 | 20.10 | 20.24 | 1,069,693 | +0.07(+0.35%) |
Jun 08, 2011 | 20.37 | 20.45 | 20.12 | 20.17 | 989,056 | -0.30(-1.46%) |
Jun 07, 2011 | 20.66 | 20.71 | 20.43 | 20.47 | 1,141,489 | -0.08(-0.37%) |
Jun 06, 2011 | 20.87 | 20.92 | 20.41 | 20.55 | 1,074,248 | -0.29(-1.40%) |