Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.72 | 19.72 | 19.03 | 19.13 | 1,886,317 | -0.46(-2.35%) |
Aug 30, 2011 | 19.54 | 19.71 | 19.41 | 19.59 | 1,657,556 | +0.03(+0.15%) |
Aug 29, 2011 | 19.34 | 19.57 | 19.21 | 19.57 | 1,145,418 | +0.46(+2.43%) |
Aug 26, 2011 | 18.78 | 19.31 | 18.27 | 19.10 | 1,669,031 | +0.29(+1.53%) |
Aug 25, 2011 | 19.10 | 19.10 | 18.70 | 18.81 | 1,436,538 | -0.16(-0.86%) |
Aug 24, 2011 | 18.95 | 19.04 | 18.74 | 18.98 | 1,014,232 | -0.07(-0.36%) |
Aug 23, 2011 | 18.33 | 19.07 | 18.27 | 19.05 | 1,558,529 | +0.80(+4.37%) |
Aug 22, 2011 | 18.34 | 18.41 | 18.17 | 18.25 | 1,082,977 | +0.18(+0.99%) |
Aug 19, 2011 | 17.99 | 18.57 | 17.99 | 18.07 | 1,607,531 | -0.15(-0.81%) |
Aug 18, 2011 | 18.06 | 18.29 | 17.77 | 18.22 | 1,752,618 | -0.22(-1.17%) |
Aug 17, 2011 | 18.85 | 18.99 | 18.31 | 18.43 | 1,112,580 | -0.13(-0.70%) |
Aug 16, 2011 | 18.16 | 18.72 | 18.05 | 18.56 | 1,369,784 | +0.27(+1.50%) |
Aug 15, 2011 | 18.23 | 18.34 | 18.10 | 18.29 | 1,126,353 | +0.14(+0.78%) |
Aug 12, 2011 | 17.39 | 18.17 | 17.30 | 18.15 | 1,527,828 | +1.00(+5.85%) |
Aug 11, 2011 | 16.60 | 17.37 | 16.59 | 17.14 | 3,069,382 | +0.55(+3.29%) |
Aug 10, 2011 | 17.50 | 17.60 | 16.57 | 16.60 | 2,950,709 | -1.15(-6.50%) |
Aug 09, 2011 | 18.17 | 17.77 | 17.06 | 17.75 | 2,700,622 | +0.35(+2.04%) |
Aug 08, 2011 | 18.17 | 18.51 | 17.39 | 17.40 | 1,588,747 | -1.08(-5.85%) |
Aug 05, 2011 | 18.42 | 18.64 | 17.96 | 18.48 | 1,432,177 | +0.27(+1.49%) |
Aug 04, 2011 | 18.91 | 19.22 | 18.19 | 18.21 | 1,649,763 | -0.90(-4.72%) |
Aug 03, 2011 | 18.93 | 19.11 | 18.75 | 19.11 | 1,086,150 | +0.11(+0.58%) |
Aug 02, 2011 | 19.31 | 19.47 | 18.99 | 19.00 | 1,055,962 | -0.43(-2.20%) |
Aug 01, 2011 | 19.72 | 19.82 | 19.30 | 19.42 | 1,037,838 | -0.19(-0.98%) |
Jul 29, 2011 | 19.59 | 19.76 | 19.51 | 19.62 | 868,623 | -0.10(-0.53%) |
Jul 28, 2011 | 19.78 | 19.91 | 19.71 | 19.72 | 458,771 | -0.04(-0.22%) |
Jul 27, 2011 | 19.95 | 20.15 | 19.73 | 19.76 | 1,128,780 | -0.37(-1.83%) |
Jul 26, 2011 | 20.18 | 20.20 | 20.07 | 20.13 | 869,129 | -0.01(-0.04%) |
Jul 25, 2011 | 20.10 | 20.24 | 20.09 | 20.14 | 562,320 | -0.12(-0.58%) |
Jul 22, 2011 | 20.33 | 20.34 | 20.24 | 20.26 | 644,546 | +0.09(+0.42%) |
Jul 21, 2011 | 19.75 | 20.19 | 19.73 | 20.17 | 675,217 | +0.51(+2.58%) |
Jul 20, 2011 | 19.78 | 19.81 | 19.58 | 19.66 | 570,738 | -0.17(-0.86%) |
Jul 19, 2011 | 19.55 | 19.83 | 19.49 | 19.83 | 543,288 | +0.35(+1.82%) |
Jul 18, 2011 | 19.70 | 19.70 | 19.36 | 19.48 | 501,884 | -0.25(-1.24%) |
Jul 15, 2011 | 19.85 | 19.86 | 19.65 | 19.73 | 1,064,752 | -0.09(-0.44%) |
Jul 14, 2011 | 19.84 | 20.01 | 19.79 | 19.81 | 499,518 | -0.06(-0.28%) |
Jul 13, 2011 | 19.99 | 20.17 | 19.83 | 19.87 | 854,178 | -0.01(-0.05%) |
Jul 12, 2011 | 19.83 | 20.03 | 19.78 | 19.88 | 928,409 | +0.07(+0.35%) |
Jul 11, 2011 | 19.96 | 20.05 | 19.76 | 19.81 | 796,529 | -0.35(-1.76%) |
Jul 08, 2011 | 20.27 | 20.29 | 20.02 | 20.17 | 856,166 | -0.24(-1.16%) |
Jul 07, 2011 | 20.57 | 20.60 | 20.34 | 20.40 | 788,231 | +0.00(+0.01%) |
Jul 06, 2011 | 20.29 | 20.44 | 20.16 | 20.40 | 997,589 | +0.11(+0.53%) |
Jul 05, 2011 | 20.26 | 20.35 | 20.16 | 20.29 | 765,446 | +0.03(+0.13%) |
Jul 01, 2011 | 19.99 | 20.27 | 19.94 | 20.27 | 716,771 | +0.35(+1.75%) |
Jun 30, 2011 | 19.74 | 19.93 | 19.58 | 19.92 | 1,292,831 | +0.26(+1.30%) |
Jun 29, 2011 | 19.73 | 19.82 | 19.62 | 19.66 | 1,024,638 | +0.02(+0.11%) |
Jun 28, 2011 | 19.78 | 19.78 | 19.55 | 19.64 | 851,096 | -0.07(-0.35%) |
Jun 27, 2011 | 19.70 | 19.80 | 19.61 | 19.71 | 710,508 | +0.06(+0.33%) |
Jun 24, 2011 | 19.65 | 19.73 | 19.52 | 19.65 | 2,078,043 | +0.01(+0.03%) |
Jun 23, 2011 | 19.51 | 19.67 | 19.34 | 19.64 | 1,463,422 | -0.01(-0.03%) |
Jun 22, 2011 | 19.70 | 19.73 | 19.52 | 19.65 | 1,325,403 | -0.12(-0.59%) |
Jun 21, 2011 | 19.71 | 19.89 | 19.61 | 19.76 | 964,601 | +0.16(+0.83%) |
Jun 20, 2011 | 19.47 | 19.62 | 19.46 | 19.60 | 1,508,936 | +0.14(+0.74%) |
Jun 17, 2011 | 19.28 | 19.53 | 19.21 | 19.46 | 2,286,682 | +0.29(+1.53%) |
Jun 16, 2011 | 18.93 | 19.16 | 18.90 | 19.16 | 1,095,663 | +0.27(+1.44%) |
Jun 15, 2011 | 18.79 | 19.08 | 18.77 | 18.89 | 1,459,871 | +0.01(+0.07%) |
Jun 14, 2011 | 18.81 | 18.94 | 18.78 | 18.88 | 792,082 | +0.19(+1.03%) |
Jun 13, 2011 | 18.72 | 18.80 | 18.61 | 18.69 | 1,109,936 | -0.08(-0.44%) |
Jun 10, 2011 | 19.09 | 19.15 | 18.76 | 18.77 | 1,233,847 | -0.37(-1.91%) |
Jun 09, 2011 | 19.03 | 19.26 | 18.67 | 19.13 | 1,182,648 | +0.37(+1.99%) |
Jun 08, 2011 | 18.59 | 18.79 | 18.46 | 18.76 | 1,114,162 | +0.13(+0.69%) |
Jun 07, 2011 | 18.66 | 18.81 | 18.60 | 18.63 | 818,051 | +0.05(+0.24%) |
Jun 06, 2011 | 18.53 | 18.78 | 18.53 | 18.59 | 753,742 | -0.03(-0.14%) |