Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.76 | 19.26 | 18.18 | 18.40 | 408,060 | -0.02(-0.11%) |
Aug 30, 2011 | 18.04 | 18.65 | 17.74 | 18.42 | 294,288 | +0.28(+1.52%) |
Aug 29, 2011 | 17.11 | 18.17 | 17.11 | 18.15 | 330,275 | +1.28(+7.57%) |
Aug 26, 2011 | 16.07 | 16.98 | 15.88 | 16.87 | 352,116 | +0.63(+3.87%) |
Aug 25, 2011 | 16.22 | 16.45 | 15.54 | 16.24 | 429,977 | +0.22(+1.35%) |
Aug 24, 2011 | 15.41 | 16.29 | 15.09 | 16.03 | 857,165 | +0.61(+3.95%) |
Aug 23, 2011 | 15.15 | 15.48 | 14.87 | 15.42 | 502,037 | +0.25(+1.62%) |
Aug 22, 2011 | 15.85 | 15.86 | 14.95 | 15.17 | 333,799 | -0.22(-1.41%) |
Aug 19, 2011 | 15.64 | 16.28 | 15.32 | 15.39 | 301,234 | -0.63(-3.93%) |
Aug 18, 2011 | 16.69 | 16.69 | 15.86 | 16.02 | 347,254 | -1.37(-7.86%) |
Aug 17, 2011 | 17.89 | 17.93 | 17.04 | 17.38 | 218,655 | -0.35(-1.99%) |
Aug 16, 2011 | 17.62 | 18.11 | 17.49 | 17.73 | 221,677 | -0.16(-0.88%) |
Aug 15, 2011 | 17.24 | 17.92 | 17.17 | 17.89 | 272,143 | +0.86(+5.08%) |
Aug 12, 2011 | 17.23 | 17.60 | 16.74 | 17.03 | 222,990 | +0.00(+0.00%) |
Aug 11, 2011 | 16.19 | 17.37 | 15.68 | 17.03 | 565,029 | +0.93(+5.80%) |
Aug 10, 2011 | 17.04 | 17.10 | 16.03 | 16.09 | 714,166 | -1.47(-8.39%) |
Aug 09, 2011 | 18.51 | 17.75 | 15.75 | 17.57 | 820,925 | +0.47(+2.76%) |
Aug 08, 2011 | 18.51 | 18.97 | 16.70 | 17.10 | 655,126 | -2.13(-11.09%) |
Aug 05, 2011 | 20.44 | 20.79 | 18.67 | 19.23 | 678,065 | -0.86(-4.30%) |
Aug 04, 2011 | 20.94 | 21.13 | 20.03 | 20.09 | 676,130 | -1.23(-5.76%) |
Aug 03, 2011 | 20.79 | 21.68 | 20.07 | 21.32 | 514,151 | +0.47(+2.26%) |
Aug 02, 2011 | 21.36 | 21.75 | 20.85 | 20.85 | 439,832 | -0.68(-3.15%) |
Aug 01, 2011 | 21.92 | 22.03 | 21.27 | 21.53 | 517,080 | +0.06(+0.27%) |
Jul 29, 2011 | 22.01 | 22.26 | 20.76 | 21.47 | 809,332 | +1.04(+5.10%) |
Jul 28, 2011 | 20.60 | 21.51 | 20.39 | 20.43 | 401,312 | -0.14(-0.67%) |
Jul 27, 2011 | 21.08 | 21.12 | 20.50 | 20.56 | 293,275 | -0.58(-2.74%) |
Jul 26, 2011 | 21.70 | 21.70 | 21.01 | 21.14 | 178,232 | -0.52(-2.40%) |
Jul 25, 2011 | 21.52 | 21.88 | 21.38 | 21.67 | 209,640 | -0.07(-0.32%) |
Jul 22, 2011 | 21.57 | 21.85 | 21.57 | 21.73 | 169,299 | -0.16(-0.72%) |
Jul 21, 2011 | 21.82 | 22.15 | 21.65 | 21.89 | 311,921 | +0.16(+0.72%) |
Jul 20, 2011 | 22.14 | 22.16 | 21.52 | 21.73 | 345,692 | -0.49(-2.21%) |
Jul 19, 2011 | 21.44 | 22.23 | 21.36 | 22.23 | 346,967 | +1.11(+5.26%) |
Jul 18, 2011 | 21.41 | 21.74 | 20.92 | 21.11 | 368,415 | -0.40(-1.87%) |
Jul 15, 2011 | 22.33 | 22.43 | 21.33 | 21.52 | 571,106 | -0.74(-3.31%) |
Jul 14, 2011 | 22.98 | 23.32 | 22.16 | 22.25 | 713,038 | -1.00(-4.31%) |
Jul 13, 2011 | 22.92 | 23.42 | 22.71 | 23.26 | 482,639 | +0.54(+2.38%) |
Jul 12, 2011 | 22.36 | 22.90 | 22.25 | 22.72 | 230,971 | +0.19(+0.83%) |
Jul 11, 2011 | 23.19 | 23.19 | 22.26 | 22.53 | 295,076 | -0.94(-4.02%) |
Jul 08, 2011 | 22.90 | 23.49 | 22.77 | 23.47 | 285,842 | +0.22(+0.93%) |
Jul 07, 2011 | 22.89 | 23.28 | 22.58 | 23.26 | 285,718 | +0.71(+3.14%) |
Jul 06, 2011 | 22.47 | 22.81 | 22.24 | 22.55 | 210,822 | -0.03(-0.13%) |
Jul 05, 2011 | 22.71 | 22.83 | 22.18 | 22.58 | 223,823 | -0.10(-0.43%) |
Jul 01, 2011 | 22.17 | 22.98 | 22.11 | 22.68 | 234,079 | +0.51(+2.30%) |
Jun 30, 2011 | 22.15 | 22.30 | 21.99 | 22.17 | 288,535 | +0.04(+0.18%) |
Jun 29, 2011 | 23.21 | 23.22 | 22.02 | 22.13 | 356,011 | -1.06(-4.58%) |
Jun 28, 2011 | 22.62 | 23.30 | 22.60 | 23.19 | 367,614 | +0.54(+2.39%) |
Jun 27, 2011 | 22.40 | 22.72 | 22.10 | 22.65 | 339,449 | +0.21(+0.92%) |
Jun 24, 2011 | 22.50 | 22.88 | 22.19 | 22.44 | 800,649 | -0.05(-0.22%) |
Jun 23, 2011 | 21.86 | 22.56 | 21.84 | 22.49 | 537,992 | +0.28(+1.24%) |
Jun 22, 2011 | 22.25 | 22.76 | 22.10 | 22.22 | 231,051 | -0.11(-0.48%) |
Jun 21, 2011 | 21.98 | 22.41 | 21.79 | 22.32 | 255,846 | +0.57(+2.62%) |
Jun 20, 2011 | 21.62 | 21.80 | 21.59 | 21.75 | 202,884 | +0.60(+2.83%) |
Jun 17, 2011 | 21.38 | 21.78 | 21.15 | 21.15 | 832,004 | +0.00(+0.00%) |
Jun 16, 2011 | 20.87 | 21.80 | 20.87 | 21.15 | 456,447 | +0.38(+1.84%) |
Jun 15, 2011 | 20.96 | 21.12 | 20.54 | 20.77 | 620,707 | -0.49(-2.31%) |
Jun 14, 2011 | 20.97 | 21.46 | 20.89 | 21.26 | 387,005 | +0.57(+2.75%) |
Jun 13, 2011 | 21.36 | 21.43 | 20.54 | 20.69 | 806,468 | -0.64(-2.99%) |
Jun 10, 2011 | 21.61 | 21.63 | 20.87 | 21.33 | 289,803 | -0.38(-1.76%) |
Jun 09, 2011 | 21.70 | 22.05 | 21.63 | 21.71 | 147,733 | +0.08(+0.36%) |
Jun 08, 2011 | 21.88 | 22.01 | 21.62 | 21.64 | 191,546 | -0.40(-1.83%) |
Jun 07, 2011 | 22.25 | 22.60 | 22.03 | 22.04 | 139,003 | -0.16(-0.71%) |
Jun 06, 2011 | 23.03 | 23.09 | 22.11 | 22.20 | 278,927 | -0.84(-3.63%) |