Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.03 | 18.24 | 17.79 | 17.96 | 258,701 | +0.07(+0.41%) |
Aug 30, 2011 | 17.69 | 17.97 | 17.59 | 17.89 | 269,062 | +0.13(+0.74%) |
Aug 29, 2011 | 17.30 | 17.76 | 17.29 | 17.75 | 181,309 | +0.68(+3.96%) |
Aug 26, 2011 | 16.44 | 17.08 | 16.24 | 17.08 | 277,203 | +0.53(+3.20%) |
Aug 25, 2011 | 16.90 | 16.91 | 16.49 | 16.55 | 91,910 | -0.23(-1.39%) |
Aug 24, 2011 | 16.40 | 16.81 | 16.40 | 16.78 | 135,247 | +0.30(+1.80%) |
Aug 23, 2011 | 16.05 | 16.50 | 15.92 | 16.48 | 313,637 | +0.47(+2.93%) |
Aug 22, 2011 | 16.46 | 16.60 | 15.95 | 16.02 | 546,763 | -0.02(-0.15%) |
Aug 19, 2011 | 16.03 | 16.55 | 16.00 | 16.04 | 435,761 | -0.31(-1.91%) |
Aug 18, 2011 | 16.91 | 16.93 | 16.20 | 16.35 | 295,166 | -1.06(-6.10%) |
Aug 17, 2011 | 17.65 | 17.82 | 17.34 | 17.42 | 255,237 | -0.12(-0.70%) |
Aug 16, 2011 | 17.75 | 17.83 | 17.43 | 17.54 | 466,880 | -0.35(-1.93%) |
Aug 15, 2011 | 17.71 | 17.92 | 17.61 | 17.89 | 347,155 | +0.35(+2.02%) |
Aug 12, 2011 | 17.47 | 17.67 | 17.27 | 17.53 | 274,074 | +0.25(+1.43%) |
Aug 11, 2011 | 16.53 | 17.52 | 16.48 | 17.28 | 496,060 | +0.88(+5.37%) |
Aug 10, 2011 | 16.64 | 17.05 | 16.40 | 16.40 | 1,119,233 | -0.59(-3.49%) |
Aug 09, 2011 | 17.34 | 17.00 | 15.97 | 17.00 | 927,432 | +1.10(+6.95%) |
Aug 08, 2011 | 16.80 | 16.98 | 15.74 | 15.89 | 1,573,885 | -1.49(-8.58%) |
Aug 05, 2011 | 17.86 | 17.97 | 16.77 | 17.38 | 1,295,402 | -0.18(-1.03%) |
Aug 04, 2011 | 18.69 | 18.74 | 17.56 | 17.56 | 1,810,824 | -1.53(-8.02%) |
Aug 03, 2011 | 19.11 | 19.17 | 18.44 | 19.10 | 5,180,220 | +0.00(+0.00%) |
Aug 02, 2011 | 19.83 | 19.93 | 19.10 | 19.10 | 383,069 | -0.86(-4.29%) |
Aug 01, 2011 | 20.24 | 20.35 | 19.75 | 19.95 | 165,834 | +0.00(+0.00%) |
Jul 29, 2011 | 19.72 | 20.04 | 19.37 | 19.95 | 192,323 | -0.03(-0.17%) |
Jul 28, 2011 | 20.11 | 20.36 | 19.97 | 19.99 | 239,576 | -0.14(-0.70%) |
Jul 27, 2011 | 20.53 | 20.54 | 20.07 | 20.13 | 242,825 | -0.48(-2.32%) |
Jul 26, 2011 | 20.69 | 20.79 | 20.56 | 20.60 | 217,371 | -0.14(-0.68%) |
Jul 25, 2011 | 20.65 | 20.87 | 20.60 | 20.74 | 140,951 | -0.13(-0.63%) |
Jul 22, 2011 | 20.88 | 20.91 | 20.84 | 20.88 | 116,270 | -0.06(-0.28%) |
Jul 21, 2011 | 20.75 | 20.97 | 20.69 | 20.93 | 131,566 | +0.31(+1.51%) |
Jul 20, 2011 | 20.60 | 20.67 | 20.50 | 20.62 | 241,014 | +0.03(+0.17%) |
Jul 19, 2011 | 20.35 | 20.61 | 20.35 | 20.59 | 117,443 | +0.38(+1.87%) |
Jul 18, 2011 | 20.42 | 20.45 | 20.13 | 20.21 | 126,498 | -0.30(-1.49%) |
Jul 15, 2011 | 20.37 | 20.51 | 20.18 | 20.51 | 127,875 | +0.21(+1.01%) |
Jul 14, 2011 | 20.64 | 20.74 | 20.23 | 20.31 | 114,511 | -0.28(-1.34%) |
Jul 13, 2011 | 20.55 | 20.86 | 20.46 | 20.58 | 249,040 | +0.20(+0.97%) |
Jul 12, 2011 | 20.50 | 20.58 | 20.37 | 20.39 | 418,228 | -0.14(-0.67%) |
Jul 11, 2011 | 20.70 | 20.78 | 20.43 | 20.52 | 133,765 | -0.47(-2.22%) |
Jul 08, 2011 | 20.90 | 20.99 | 20.76 | 20.99 | 148,521 | -0.17(-0.82%) |
Jul 07, 2011 | 21.21 | 21.26 | 21.13 | 21.16 | 460,335 | +0.15(+0.71%) |
Jul 06, 2011 | 20.97 | 21.09 | 20.84 | 21.02 | 111,928 | +0.01(+0.04%) |
Jul 05, 2011 | 21.07 | 21.07 | 20.86 | 21.01 | 158,164 | +0.00(+0.00%) |
Jul 01, 2011 | 20.83 | 21.03 | 20.66 | 21.01 | 245,854 | +0.29(+1.39%) |
Jun 30, 2011 | 20.59 | 20.83 | 20.50 | 20.72 | 337,573 | +0.18(+0.88%) |
Jun 29, 2011 | 20.37 | 20.64 | 20.33 | 20.54 | 233,854 | +0.20(+0.98%) |
Jun 28, 2011 | 20.04 | 20.34 | 20.04 | 20.34 | 111,909 | +0.33(+1.63%) |
Jun 27, 2011 | 19.89 | 20.09 | 19.77 | 20.01 | 101,937 | +0.06(+0.29%) |
Jun 24, 2011 | 20.13 | 20.18 | 19.90 | 19.95 | 86,032 | -0.14(-0.70%) |
Jun 23, 2011 | 19.80 | 20.11 | 19.57 | 20.09 | 172,896 | +0.05(+0.25%) |
Jun 22, 2011 | 20.00 | 20.28 | 20.00 | 20.04 | 159,869 | -0.09(-0.44%) |
Jun 21, 2011 | 19.83 | 20.17 | 19.83 | 20.13 | 125,171 | +0.47(+2.40%) |
Jun 20, 2011 | 19.62 | 19.71 | 19.60 | 19.66 | 166,459 | +0.24(+1.23%) |
Jun 17, 2011 | 19.64 | 19.68 | 19.38 | 19.42 | 374,301 | -0.01(-0.04%) |
Jun 16, 2011 | 19.61 | 19.68 | 19.19 | 19.43 | 393,703 | -0.21(-1.09%) |
Jun 15, 2011 | 19.98 | 20.04 | 19.60 | 19.64 | 342,170 | -0.48(-2.36%) |
Jun 14, 2011 | 19.96 | 20.21 | 19.96 | 20.12 | 313,263 | +0.35(+1.79%) |
Jun 13, 2011 | 19.96 | 20.00 | 19.64 | 19.77 | 564,008 | -0.15(-0.74%) |
Jun 10, 2011 | 20.10 | 20.12 | 19.85 | 19.91 | 171,567 | -0.25(-1.22%) |
Jun 09, 2011 | 19.98 | 20.25 | 19.94 | 20.16 | 133,022 | +0.23(+1.15%) |
Jun 08, 2011 | 20.09 | 20.17 | 19.87 | 19.93 | 304,663 | -0.19(-0.94%) |
Jun 07, 2011 | 20.32 | 20.32 | 20.08 | 20.12 | 278,380 | +0.20(+0.99%) |
Jun 06, 2011 | 20.09 | 20.23 | 19.91 | 19.92 | 545,463 | -0.24(-1.18%) |