Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.20 | 19.46 | 19.20 | 19.33 | 40,647 | +0.38(+1.98%) |
Aug 30, 2011 | 18.88 | 19.02 | 18.65 | 18.96 | 33,226 | +0.04(+0.20%) |
Aug 29, 2011 | 18.62 | 18.92 | 18.59 | 18.92 | 46,931 | +0.53(+2.91%) |
Aug 26, 2011 | 17.98 | 18.38 | 17.77 | 18.38 | 23,736 | +0.38(+2.10%) |
Aug 25, 2011 | 18.38 | 18.38 | 17.94 | 18.01 | 12,218 | -0.45(-2.41%) |
Aug 24, 2011 | 18.47 | 18.49 | 18.18 | 18.45 | 16,466 | +0.04(+0.24%) |
Aug 23, 2011 | 18.25 | 18.41 | 18.11 | 18.41 | 5,659 | +0.50(+2.78%) |
Aug 22, 2011 | 18.13 | 18.23 | 17.80 | 17.91 | 65,848 | +0.09(+0.50%) |
Aug 19, 2011 | 17.82 | 18.16 | 17.72 | 17.82 | 84,933 | -0.29(-1.62%) |
Aug 18, 2011 | 18.29 | 18.40 | 17.81 | 18.11 | 77,889 | -0.77(-4.09%) |
Aug 17, 2011 | 19.14 | 19.16 | 18.89 | 18.89 | 20,878 | +0.07(+0.37%) |
Aug 16, 2011 | 18.82 | 18.94 | 18.67 | 18.81 | 43,300 | -0.28(-1.46%) |
Aug 15, 2011 | 18.92 | 19.10 | 18.92 | 19.09 | 32,345 | +0.59(+3.17%) |
Aug 12, 2011 | 18.61 | 18.79 | 18.32 | 18.51 | 47,122 | +0.02(+0.13%) |
Aug 11, 2011 | 17.58 | 18.49 | 17.58 | 18.48 | 67,599 | +0.93(+5.32%) |
Aug 10, 2011 | 17.82 | 18.12 | 17.55 | 17.55 | 105,429 | -0.73(-3.98%) |
Aug 09, 2011 | 18.65 | 18.33 | 17.43 | 18.28 | 68,337 | +0.82(+4.68%) |
Aug 08, 2011 | 18.15 | 18.21 | 17.31 | 17.46 | 65,768 | -1.39(-7.37%) |
Aug 05, 2011 | 19.03 | 19.32 | 17.94 | 18.85 | 64,370 | +0.02(+0.10%) |
Aug 04, 2011 | 19.66 | 19.66 | 18.83 | 18.83 | 84,925 | -1.52(-7.46%) |
Aug 03, 2011 | 20.39 | 20.39 | 19.84 | 20.35 | 33,923 | +0.11(+0.57%) |
Aug 02, 2011 | 20.73 | 20.76 | 20.23 | 20.23 | 35,731 | -0.72(-3.42%) |
Aug 01, 2011 | 21.27 | 21.30 | 20.59 | 20.95 | 28,339 | -0.06(-0.30%) |
Jul 29, 2011 | 20.80 | 21.01 | 20.80 | 21.01 | 9,885 | +0.10(+0.48%) |
Jul 28, 2011 | 20.96 | 21.15 | 20.91 | 20.91 | 17,885 | +0.01(+0.04%) |
Jul 27, 2011 | 21.38 | 21.38 | 20.90 | 20.90 | 8,595 | -0.58(-2.68%) |
Jul 26, 2011 | 21.41 | 21.53 | 21.21 | 21.48 | 10,489 | +0.17(+0.80%) |
Jul 25, 2011 | 21.16 | 21.31 | 21.16 | 21.31 | 10,661 | -0.00(-0.02%) |
Jul 22, 2011 | 21.26 | 21.31 | 21.26 | 21.31 | 21,869 | +0.01(+0.07%) |
Jul 21, 2011 | 21.13 | 21.34 | 21.10 | 21.30 | 16,630 | +0.36(+1.74%) |
Jul 20, 2011 | 20.94 | 20.94 | 20.82 | 20.93 | 15,496 | +0.18(+0.86%) |
Jul 19, 2011 | 20.73 | 20.90 | 20.66 | 20.76 | 61,827 | +0.12(+0.59%) |
Jul 18, 2011 | 20.65 | 20.65 | 20.43 | 20.63 | 30,524 | -0.17(-0.83%) |
Jul 15, 2011 | 20.73 | 20.95 | 20.73 | 20.81 | 8,196 | +0.15(+0.72%) |
Jul 14, 2011 | 20.96 | 21.02 | 20.66 | 20.66 | 13,600 | -0.08(-0.39%) |
Jul 13, 2011 | 20.75 | 21.04 | 20.74 | 20.74 | 14,036 | +0.26(+1.28%) |
Jul 12, 2011 | 20.57 | 20.57 | 20.42 | 20.48 | 10,798 | -0.09(-0.43%) |
Jul 11, 2011 | 20.74 | 20.74 | 20.56 | 20.57 | 26,087 | -0.62(-2.93%) |
Jul 08, 2011 | 21.23 | 21.25 | 20.98 | 21.19 | 52,542 | -0.25(-1.18%) |
Jul 07, 2011 | 21.31 | 21.48 | 21.31 | 21.44 | 31,450 | +0.32(+1.49%) |
Jul 06, 2011 | 21.13 | 21.20 | 21.11 | 21.12 | 19,795 | -0.11(-0.52%) |
Jul 05, 2011 | 21.27 | 21.35 | 21.16 | 21.24 | 34,669 | +0.02(+0.08%) |
Jul 01, 2011 | 21.13 | 21.32 | 21.05 | 21.22 | 41,285 | +0.15(+0.70%) |
Jun 30, 2011 | 20.90 | 21.08 | 20.90 | 21.07 | 24,011 | +0.33(+1.59%) |
Jun 29, 2011 | 20.59 | 20.75 | 20.53 | 20.74 | 12,905 | +0.34(+1.64%) |
Jun 28, 2011 | 20.24 | 20.43 | 20.20 | 20.41 | 37,484 | +0.29(+1.46%) |
Jun 27, 2011 | 19.94 | 20.21 | 19.94 | 20.11 | 8,285 | +0.22(+1.12%) |
Jun 24, 2011 | 20.20 | 20.20 | 19.89 | 19.89 | 10,200 | -0.09(-0.45%) |
Jun 23, 2011 | 20.01 | 20.06 | 19.70 | 19.98 | 21,274 | -0.32(-1.55%) |
Jun 22, 2011 | 20.36 | 20.47 | 20.27 | 20.30 | 31,518 | -0.15(-0.74%) |
Jun 21, 2011 | 20.26 | 20.46 | 20.24 | 20.45 | 10,127 | +0.43(+2.13%) |
Jun 20, 2011 | 20.11 | 20.11 | 19.97 | 20.02 | 10,921 | -0.10(-0.48%) |
Jun 17, 2011 | 20.23 | 20.25 | 20.08 | 20.12 | 10,905 | +0.15(+0.78%) |
Jun 16, 2011 | 20.01 | 20.19 | 19.76 | 19.96 | 40,118 | -0.23(-1.15%) |
Jun 15, 2011 | 20.47 | 20.47 | 20.08 | 20.19 | 34,705 | -0.60(-2.90%) |
Jun 14, 2011 | 20.66 | 20.82 | 20.66 | 20.80 | 8,088 | +0.29(+1.44%) |
Jun 13, 2011 | 20.54 | 20.61 | 20.36 | 20.50 | 14,863 | +0.12(+0.58%) |
Jun 10, 2011 | 20.60 | 20.60 | 20.24 | 20.38 | 17,761 | -0.49(-2.34%) |
Jun 09, 2011 | 20.84 | 20.92 | 20.77 | 20.87 | 12,460 | +0.10(+0.50%) |
Jun 08, 2011 | 20.84 | 20.86 | 20.77 | 20.77 | 9,445 | -0.27(-1.26%) |
Jun 07, 2011 | 20.92 | 21.08 | 20.92 | 21.04 | 4,738 | +0.22(+1.04%) |
Jun 06, 2011 | 20.98 | 21.00 | 20.79 | 20.82 | 9,977 | -0.17(-0.81%) |