Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.69 | 20.06 | 19.33 | 19.58 | 667,650 | -0.03(-0.15%) |
Aug 30, 2011 | 18.96 | 19.68 | 18.70 | 19.61 | 831,919 | +0.42(+2.19%) |
Aug 29, 2011 | 18.43 | 19.22 | 18.23 | 19.19 | 760,863 | +1.06(+5.85%) |
Aug 26, 2011 | 17.68 | 18.39 | 17.57 | 18.13 | 552,754 | +0.22(+1.23%) |
Aug 25, 2011 | 19.10 | 19.18 | 17.89 | 17.91 | 651,151 | -1.05(-5.54%) |
Aug 24, 2011 | 18.01 | 18.97 | 17.90 | 18.96 | 535,849 | +0.91(+5.04%) |
Aug 23, 2011 | 17.00 | 18.16 | 16.76 | 18.05 | 966,585 | +1.05(+6.18%) |
Aug 22, 2011 | 17.39 | 17.62 | 16.90 | 17.00 | 595,150 | +0.11(+0.65%) |
Aug 19, 2011 | 17.13 | 17.83 | 16.87 | 16.89 | 1,030,512 | -0.70(-3.98%) |
Aug 18, 2011 | 18.07 | 18.12 | 17.36 | 17.59 | 1,168,373 | -1.20(-6.39%) |
Aug 17, 2011 | 19.01 | 19.39 | 18.56 | 18.79 | 576,711 | -0.16(-0.84%) |
Aug 16, 2011 | 19.59 | 19.66 | 18.81 | 18.95 | 643,090 | -0.88(-4.44%) |
Aug 15, 2011 | 19.40 | 19.83 | 19.19 | 19.83 | 404,253 | +0.58(+3.01%) |
Aug 12, 2011 | 19.14 | 19.46 | 18.74 | 19.25 | 541,238 | +0.38(+2.01%) |
Aug 11, 2011 | 18.06 | 19.25 | 17.90 | 18.87 | 1,205,676 | +0.91(+5.07%) |
Aug 10, 2011 | 18.13 | 18.81 | 17.83 | 17.96 | 1,526,272 | -0.74(-3.96%) |
Aug 09, 2011 | 18.81 | 19.04 | 17.46 | 18.70 | 2,067,415 | +0.56(+3.09%) |
Aug 08, 2011 | 19.58 | 19.99 | 18.09 | 18.14 | 1,728,412 | -2.19(-10.77%) |
Aug 05, 2011 | 20.84 | 20.91 | 19.78 | 20.33 | 867,033 | -0.11(-0.54%) |
Aug 04, 2011 | 21.60 | 21.87 | 20.37 | 20.44 | 1,065,677 | -1.61(-7.30%) |
Aug 03, 2011 | 21.59 | 22.09 | 21.12 | 22.05 | 1,082,646 | +0.62(+2.89%) |
Aug 02, 2011 | 22.90 | 23.03 | 21.41 | 21.43 | 1,029,665 | -1.66(-7.17%) |
Aug 01, 2011 | 23.76 | 24.00 | 22.90 | 23.09 | 757,717 | -0.24(-1.05%) |
Jul 29, 2011 | 23.23 | 23.74 | 22.91 | 23.33 | 394,853 | -0.25(-1.06%) |
Jul 28, 2011 | 23.63 | 23.98 | 23.54 | 23.58 | 551,088 | +0.05(+0.21%) |
Jul 27, 2011 | 25.00 | 25.00 | 23.36 | 23.53 | 1,859,009 | -1.74(-6.89%) |
Jul 26, 2011 | 25.38 | 25.38 | 24.95 | 25.27 | 679,055 | -0.18(-0.71%) |
Jul 25, 2011 | 25.42 | 25.80 | 25.36 | 25.45 | 579,210 | -0.34(-1.32%) |
Jul 22, 2011 | 25.85 | 26.05 | 25.62 | 25.79 | 559,081 | +0.15(+0.59%) |
Jul 21, 2011 | 24.86 | 25.70 | 24.80 | 25.64 | 847,513 | +0.91(+3.68%) |
Jul 20, 2011 | 25.04 | 25.07 | 24.53 | 24.73 | 237,080 | -0.28(-1.12%) |
Jul 19, 2011 | 24.67 | 25.01 | 24.54 | 25.01 | 389,822 | +0.70(+2.88%) |
Jul 18, 2011 | 24.52 | 24.70 | 23.99 | 24.31 | 368,560 | -0.38(-1.54%) |
Jul 15, 2011 | 24.69 | 25.00 | 24.40 | 24.69 | 480,364 | +0.10(+0.41%) |
Jul 14, 2011 | 24.90 | 25.05 | 24.34 | 24.59 | 871,449 | -0.30(-1.21%) |
Jul 13, 2011 | 24.43 | 25.04 | 24.23 | 24.89 | 654,125 | +0.69(+2.85%) |
Jul 12, 2011 | 24.29 | 24.70 | 24.18 | 24.20 | 412,745 | -0.26(-1.06%) |
Jul 11, 2011 | 24.16 | 24.69 | 24.14 | 24.46 | 538,884 | -0.09(-0.37%) |
Jul 08, 2011 | 24.61 | 24.77 | 24.17 | 24.55 | 750,102 | -0.50(-2.00%) |
Jul 07, 2011 | 25.00 | 25.28 | 24.69 | 25.05 | 990,546 | +0.33(+1.33%) |
Jul 06, 2011 | 24.78 | 24.83 | 24.54 | 24.72 | 864,634 | -0.19(-0.76%) |
Jul 05, 2011 | 24.50 | 24.93 | 24.26 | 24.91 | 629,246 | +0.41(+1.67%) |
Jul 01, 2011 | 24.22 | 24.64 | 23.98 | 24.50 | 627,772 | +0.30(+1.24%) |
Jun 30, 2011 | 24.08 | 24.45 | 23.90 | 24.20 | 557,263 | +0.14(+0.58%) |
Jun 29, 2011 | 24.06 | 24.15 | 23.63 | 24.06 | 576,710 | +0.11(+0.46%) |
Jun 28, 2011 | 23.31 | 24.05 | 23.14 | 23.95 | 657,040 | +0.77(+3.32%) |
Jun 27, 2011 | 23.00 | 23.32 | 22.79 | 23.18 | 477,716 | +0.11(+0.48%) |
Jun 24, 2011 | 23.42 | 23.42 | 22.84 | 23.07 | 786,400 | -0.35(-1.49%) |
Jun 23, 2011 | 22.98 | 23.44 | 22.76 | 23.42 | 570,675 | +0.10(+0.43%) |
Jun 22, 2011 | 23.56 | 23.84 | 23.31 | 23.32 | 469,189 | -0.39(-1.64%) |
Jun 21, 2011 | 22.97 | 23.72 | 22.69 | 23.71 | 658,003 | +0.88(+3.85%) |
Jun 20, 2011 | 22.65 | 22.90 | 22.01 | 22.83 | 435,368 | +0.62(+2.79%) |
Jun 17, 2011 | 22.13 | 22.53 | 21.87 | 22.21 | 672,110 | +0.29(+1.32%) |
Jun 16, 2011 | 21.69 | 22.03 | 21.48 | 21.92 | 612,183 | +0.31(+1.43%) |
Jun 15, 2011 | 21.90 | 22.07 | 21.55 | 21.61 | 490,783 | -0.58(-2.61%) |
Jun 14, 2011 | 21.98 | 22.30 | 21.88 | 22.19 | 472,012 | +0.52(+2.40%) |
Jun 13, 2011 | 21.58 | 21.93 | 21.50 | 21.67 | 455,977 | +0.22(+1.03%) |
Jun 10, 2011 | 21.92 | 21.99 | 21.33 | 21.45 | 536,213 | -0.64(-2.90%) |
Jun 09, 2011 | 21.83 | 22.45 | 21.55 | 22.09 | 707,591 | +0.43(+1.99%) |
Jun 08, 2011 | 21.94 | 22.21 | 21.57 | 21.66 | 701,891 | -0.40(-1.81%) |
Jun 07, 2011 | 22.41 | 22.50 | 22.06 | 22.06 | 822,410 | -0.12(-0.54%) |
Jun 06, 2011 | 22.53 | 22.65 | 22.16 | 22.18 | 856,210 | -0.59(-2.59%) |