Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.05 | 18.34 | 17.70 | 17.96 | 308,962 | +0.12(+0.65%) |
Aug 30, 2011 | 18.06 | 18.11 | 17.47 | 17.84 | 492,232 | -0.35(-1.91%) |
Aug 29, 2011 | 17.48 | 18.20 | 17.46 | 18.19 | 234,988 | +0.95(+5.51%) |
Aug 26, 2011 | 16.40 | 17.25 | 16.18 | 17.24 | 113,944 | +0.69(+4.14%) |
Aug 25, 2011 | 17.30 | 17.57 | 16.52 | 16.55 | 179,161 | -0.59(-3.47%) |
Aug 24, 2011 | 16.58 | 17.21 | 16.42 | 17.15 | 200,417 | +0.53(+3.18%) |
Aug 23, 2011 | 15.66 | 16.63 | 15.51 | 16.62 | 215,398 | +1.10(+7.08%) |
Aug 22, 2011 | 15.84 | 16.19 | 15.43 | 15.52 | 185,475 | +0.13(+0.86%) |
Aug 19, 2011 | 15.38 | 15.81 | 15.20 | 15.39 | 335,615 | -0.40(-2.51%) |
Aug 18, 2011 | 16.30 | 16.37 | 15.70 | 15.78 | 594,908 | -1.12(-6.64%) |
Aug 17, 2011 | 16.97 | 17.25 | 16.54 | 16.91 | 244,990 | +0.05(+0.29%) |
Aug 16, 2011 | 16.88 | 17.28 | 16.66 | 16.86 | 311,696 | -0.27(-1.59%) |
Aug 15, 2011 | 16.95 | 17.15 | 16.74 | 17.13 | 388,510 | +0.33(+1.97%) |
Aug 12, 2011 | 16.78 | 16.93 | 16.11 | 16.80 | 346,453 | +0.49(+2.99%) |
Aug 11, 2011 | 15.96 | 17.01 | 15.63 | 16.31 | 584,923 | +0.44(+2.76%) |
Aug 10, 2011 | 16.21 | 16.67 | 15.83 | 15.88 | 421,358 | -1.00(-5.92%) |
Aug 09, 2011 | 17.51 | 18.08 | 15.59 | 16.87 | 1,151,799 | -0.50(-2.85%) |
Aug 08, 2011 | 17.51 | 18.24 | 16.73 | 17.37 | 593,851 | -0.80(-4.41%) |
Aug 05, 2011 | 18.39 | 18.39 | 15.73 | 18.17 | 658,681 | +0.12(+0.69%) |
Aug 04, 2011 | 19.15 | 19.34 | 18.02 | 18.05 | 336,066 | -1.50(-7.65%) |
Aug 03, 2011 | 19.67 | 19.74 | 18.84 | 19.54 | 247,858 | -0.09(-0.46%) |
Aug 02, 2011 | 21.16 | 21.63 | 19.62 | 19.63 | 366,273 | -1.71(-8.01%) |
Aug 01, 2011 | 22.15 | 22.27 | 21.08 | 21.34 | 177,144 | -0.60(-2.75%) |
Jul 29, 2011 | 21.57 | 22.41 | 21.57 | 21.95 | 191,739 | -0.15(-0.67%) |
Jul 28, 2011 | 22.09 | 22.40 | 22.08 | 22.09 | 160,257 | +0.00(+0.00%) |
Jul 27, 2011 | 22.00 | 22.19 | 21.97 | 22.09 | 416,880 | -0.01(-0.04%) |
Jul 26, 2011 | 22.58 | 22.64 | 22.09 | 22.10 | 167,213 | -0.53(-2.34%) |
Jul 25, 2011 | 22.29 | 22.78 | 22.13 | 22.63 | 191,042 | +0.04(+0.18%) |
Jul 22, 2011 | 22.56 | 22.61 | 22.55 | 22.59 | 147,525 | +0.01(+0.04%) |
Jul 21, 2011 | 21.85 | 22.68 | 21.64 | 22.58 | 291,303 | +0.93(+4.31%) |
Jul 20, 2011 | 21.49 | 21.68 | 21.21 | 21.65 | 206,323 | +0.18(+0.85%) |
Jul 19, 2011 | 21.50 | 21.70 | 21.08 | 21.47 | 236,463 | +0.26(+1.25%) |
Jul 18, 2011 | 22.12 | 22.24 | 21.13 | 21.20 | 238,541 | -1.02(-4.57%) |
Jul 15, 2011 | 22.38 | 22.52 | 22.15 | 22.22 | 147,426 | -0.07(-0.33%) |
Jul 14, 2011 | 22.44 | 22.71 | 22.15 | 22.29 | 235,375 | -0.13(-0.59%) |
Jul 13, 2011 | 22.52 | 22.76 | 22.29 | 22.42 | 99,334 | +0.03(+0.15%) |
Jul 12, 2011 | 22.18 | 22.71 | 22.13 | 22.39 | 170,903 | +0.10(+0.44%) |
Jul 11, 2011 | 22.42 | 22.63 | 22.13 | 22.29 | 147,192 | -0.57(-2.49%) |
Jul 08, 2011 | 22.38 | 22.87 | 22.24 | 22.86 | 109,889 | +0.11(+0.47%) |
Jul 07, 2011 | 22.57 | 22.94 | 22.44 | 22.76 | 105,810 | +0.38(+1.70%) |
Jul 06, 2011 | 22.35 | 22.46 | 22.15 | 22.38 | 106,143 | -0.10(-0.44%) |
Jul 05, 2011 | 22.23 | 22.63 | 22.13 | 22.47 | 195,554 | +0.21(+0.93%) |
Jul 01, 2011 | 21.73 | 22.33 | 21.59 | 22.27 | 164,357 | +0.47(+2.16%) |
Jun 30, 2011 | 21.17 | 21.86 | 21.11 | 21.80 | 124,944 | +0.69(+3.29%) |
Jun 29, 2011 | 20.88 | 21.16 | 20.59 | 21.10 | 120,587 | +0.39(+1.87%) |
Jun 28, 2011 | 20.48 | 20.73 | 20.27 | 20.72 | 139,555 | +0.37(+1.83%) |
Jun 27, 2011 | 20.45 | 20.51 | 20.22 | 20.34 | 145,944 | -0.08(-0.40%) |
Jun 24, 2011 | 20.67 | 20.92 | 20.24 | 20.43 | 251,808 | -0.21(-1.04%) |
Jun 23, 2011 | 20.61 | 20.78 | 20.14 | 20.64 | 199,206 | -0.34(-1.61%) |
Jun 22, 2011 | 20.97 | 21.39 | 20.94 | 20.98 | 85,501 | -0.17(-0.82%) |
Jun 21, 2011 | 20.68 | 21.18 | 20.53 | 21.15 | 183,701 | +0.74(+3.60%) |
Jun 20, 2011 | 20.29 | 20.48 | 20.15 | 20.42 | 120,551 | +0.38(+1.90%) |
Jun 17, 2011 | 20.41 | 20.60 | 19.92 | 20.04 | 207,942 | -0.12(-0.57%) |
Jun 16, 2011 | 20.06 | 20.50 | 19.90 | 20.15 | 91,896 | +0.14(+0.70%) |
Jun 15, 2011 | 20.29 | 20.65 | 19.92 | 20.01 | 163,340 | -0.54(-2.61%) |
Jun 14, 2011 | 20.19 | 20.64 | 19.95 | 20.55 | 145,414 | +0.65(+3.28%) |
Jun 13, 2011 | 20.09 | 20.19 | 19.82 | 19.90 | 130,499 | -0.04(-0.21%) |
Jun 10, 2011 | 20.26 | 20.30 | 19.84 | 19.94 | 150,981 | -0.51(-2.50%) |
Jun 09, 2011 | 20.25 | 20.59 | 20.10 | 20.45 | 123,682 | +0.28(+1.39%) |
Jun 08, 2011 | 20.27 | 20.35 | 20.03 | 20.17 | 164,956 | -0.25(-1.21%) |
Jun 07, 2011 | 20.53 | 20.71 | 20.38 | 20.42 | 126,661 | +0.03(+0.16%) |
Jun 06, 2011 | 20.75 | 20.92 | 20.32 | 20.38 | 167,041 | -0.32(-1.56%) |