Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.01 | 19.21 | 18.91 | 19.10 | 1,735,813 | +0.19(+1.02%) |
Aug 30, 2011 | 18.76 | 19.08 | 18.63 | 18.91 | 934,615 | +0.01(+0.07%) |
Aug 29, 2011 | 18.65 | 18.90 | 18.52 | 18.90 | 1,433,479 | +0.54(+2.92%) |
Aug 26, 2011 | 18.21 | 18.52 | 17.89 | 18.36 | 1,840,948 | +0.03(+0.18%) |
Aug 25, 2011 | 18.54 | 18.58 | 18.16 | 18.33 | 2,756,719 | -0.09(-0.49%) |
Aug 24, 2011 | 18.36 | 18.69 | 18.27 | 18.42 | 2,587,003 | +0.03(+0.14%) |
Aug 23, 2011 | 18.19 | 18.45 | 18.01 | 18.39 | 2,089,787 | +0.28(+1.57%) |
Aug 22, 2011 | 18.78 | 18.78 | 18.01 | 18.11 | 2,607,956 | -0.14(-0.74%) |
Aug 19, 2011 | 18.15 | 18.96 | 18.15 | 18.25 | 2,401,394 | -0.32(-1.74%) |
Aug 18, 2011 | 18.63 | 18.83 | 18.33 | 18.57 | 2,218,327 | -0.75(-3.91%) |
Aug 17, 2011 | 19.47 | 19.66 | 19.24 | 19.32 | 1,406,589 | -0.01(-0.03%) |
Aug 16, 2011 | 19.27 | 19.50 | 19.12 | 19.33 | 1,430,667 | -0.21(-1.09%) |
Aug 15, 2011 | 19.34 | 19.79 | 19.28 | 19.54 | 1,583,225 | +0.39(+2.05%) |
Aug 12, 2011 | 19.39 | 19.39 | 18.72 | 19.15 | 1,937,589 | -0.06(-0.30%) |
Aug 11, 2011 | 18.29 | 19.45 | 18.03 | 19.21 | 3,491,877 | +1.17(+6.47%) |
Aug 10, 2011 | 18.54 | 18.64 | 17.77 | 18.04 | 4,868,966 | -0.65(-3.48%) |
Aug 09, 2011 | 17.72 | 18.73 | 17.44 | 18.69 | 5,452,366 | +1.36(+7.85%) |
Aug 08, 2011 | 17.72 | 17.92 | 17.14 | 17.33 | 5,549,290 | -1.04(-5.69%) |
Aug 05, 2011 | 18.52 | 18.80 | 17.87 | 18.38 | 3,915,510 | -0.10(-0.56%) |
Aug 04, 2011 | 19.06 | 19.20 | 18.41 | 18.48 | 2,467,274 | -0.95(-4.88%) |
Aug 03, 2011 | 19.64 | 19.72 | 19.01 | 19.43 | 1,631,900 | -0.12(-0.63%) |
Aug 02, 2011 | 20.30 | 20.30 | 19.55 | 19.55 | 1,372,980 | -0.68(-3.38%) |
Aug 01, 2011 | 20.51 | 20.54 | 20.01 | 20.23 | 1,137,665 | -0.10(-0.51%) |
Jul 29, 2011 | 20.27 | 20.54 | 20.06 | 20.34 | 1,848,661 | -0.11(-0.54%) |
Jul 28, 2011 | 20.32 | 20.57 | 20.10 | 20.45 | 1,318,683 | +0.04(+0.19%) |
Jul 27, 2011 | 20.52 | 20.75 | 20.37 | 20.41 | 1,673,902 | -0.22(-1.09%) |
Jul 26, 2011 | 20.70 | 20.75 | 20.57 | 20.63 | 1,023,247 | -0.05(-0.25%) |
Jul 25, 2011 | 20.72 | 20.86 | 20.54 | 20.68 | 926,604 | -0.08(-0.37%) |
Jul 22, 2011 | 20.71 | 20.77 | 20.71 | 20.76 | 1,725,402 | -0.31(-1.46%) |
Jul 21, 2011 | 20.79 | 21.24 | 20.73 | 21.07 | 1,292,457 | +0.39(+1.86%) |
Jul 20, 2011 | 20.84 | 20.86 | 20.61 | 20.68 | 1,571,784 | -0.12(-0.56%) |
Jul 19, 2011 | 20.61 | 20.98 | 20.58 | 20.80 | 913,421 | +0.36(+1.76%) |
Jul 18, 2011 | 20.84 | 20.90 | 20.30 | 20.44 | 1,142,209 | -0.62(-2.93%) |
Jul 15, 2011 | 21.06 | 21.17 | 20.91 | 21.06 | 1,102,040 | +0.13(+0.64%) |
Jul 14, 2011 | 21.24 | 21.30 | 20.87 | 20.92 | 850,194 | -0.23(-1.09%) |
Jul 13, 2011 | 21.05 | 21.61 | 21.05 | 21.15 | 1,366,483 | +0.13(+0.61%) |
Jul 12, 2011 | 21.05 | 21.30 | 20.93 | 21.02 | 1,000,566 | -0.13(-0.61%) |
Jul 11, 2011 | 21.26 | 21.35 | 21.09 | 21.15 | 1,104,788 | -0.37(-1.73%) |
Jul 08, 2011 | 21.38 | 21.54 | 21.32 | 21.52 | 628,373 | -0.03(-0.15%) |
Jul 07, 2011 | 21.55 | 21.65 | 21.49 | 21.56 | 702,203 | +0.17(+0.78%) |
Jul 06, 2011 | 21.40 | 21.53 | 21.29 | 21.39 | 949,236 | -0.07(-0.33%) |
Jul 05, 2011 | 21.59 | 21.64 | 21.38 | 21.46 | 1,022,221 | +0.05(+0.24%) |
Jul 01, 2011 | 21.24 | 21.45 | 21.19 | 21.41 | 696,844 | +0.10(+0.48%) |
Jun 30, 2011 | 21.02 | 21.33 | 20.88 | 21.31 | 1,111,401 | +0.37(+1.75%) |
Jun 29, 2011 | 20.84 | 21.00 | 20.72 | 20.94 | 1,535,269 | +0.29(+1.40%) |
Jun 28, 2011 | 20.63 | 20.80 | 20.61 | 20.65 | 979,000 | +0.07(+0.34%) |
Jun 27, 2011 | 20.29 | 20.61 | 20.12 | 20.58 | 931,368 | +0.28(+1.39%) |
Jun 24, 2011 | 20.70 | 20.77 | 20.26 | 20.30 | 1,317,154 | -0.48(-2.29%) |
Jun 23, 2011 | 20.57 | 20.79 | 20.26 | 20.77 | 1,600,627 | -0.10(-0.46%) |
Jun 22, 2011 | 20.73 | 21.02 | 20.72 | 20.87 | 944,926 | -0.02(-0.09%) |
Jun 21, 2011 | 20.83 | 21.00 | 20.79 | 20.89 | 882,243 | +0.16(+0.77%) |
Jun 20, 2011 | 20.75 | 20.80 | 20.71 | 20.73 | 901,610 | +0.03(+0.16%) |
Jun 17, 2011 | 20.34 | 20.93 | 20.34 | 20.70 | 4,573,447 | +0.44(+2.16%) |
Jun 16, 2011 | 20.11 | 20.34 | 20.02 | 20.26 | 1,318,209 | +0.05(+0.25%) |
Jun 15, 2011 | 20.46 | 20.62 | 20.09 | 20.21 | 1,320,909 | -0.46(-2.24%) |
Jun 14, 2011 | 20.16 | 20.72 | 20.08 | 20.67 | 1,166,065 | +0.64(+3.17%) |
Jun 13, 2011 | 20.05 | 20.12 | 19.74 | 20.03 | 1,827,508 | -0.01(-0.06%) |
Jun 10, 2011 | 20.36 | 20.41 | 19.87 | 20.05 | 1,434,628 | -0.39(-1.92%) |
Jun 09, 2011 | 20.47 | 20.53 | 20.30 | 20.44 | 1,059,415 | +0.07(+0.35%) |
Jun 08, 2011 | 20.57 | 20.64 | 20.31 | 20.37 | 979,553 | -0.30(-1.46%) |
Jun 07, 2011 | 20.86 | 20.91 | 20.63 | 20.67 | 1,130,522 | -0.08(-0.37%) |
Jun 06, 2011 | 21.07 | 21.12 | 20.61 | 20.75 | 1,063,927 | -0.30(-1.40%) |