Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.25 | 18.52 | 18.23 | 18.31 | 162,994 | +0.10(+0.53%) |
Aug 30, 2011 | 18.23 | 18.35 | 18.01 | 18.21 | 104,561 | -0.10(-0.57%) |
Aug 29, 2011 | 17.86 | 18.33 | 17.85 | 18.32 | 38,448 | +0.79(+4.49%) |
Aug 26, 2011 | 17.01 | 17.64 | 16.84 | 17.53 | 19,450 | +0.31(+1.82%) |
Aug 25, 2011 | 17.99 | 18.14 | 17.11 | 17.22 | 21,048 | -0.45(-2.54%) |
Aug 24, 2011 | 17.28 | 17.67 | 17.25 | 17.67 | 12,029 | +0.41(+2.37%) |
Aug 23, 2011 | 16.51 | 17.28 | 16.45 | 17.26 | 55,538 | +0.71(+4.27%) |
Aug 22, 2011 | 16.96 | 17.00 | 16.52 | 16.55 | 96,048 | -0.13(-0.77%) |
Aug 19, 2011 | 16.83 | 17.26 | 16.62 | 16.68 | 63,987 | -0.38(-2.21%) |
Aug 18, 2011 | 17.37 | 17.37 | 16.95 | 17.06 | 38,049 | -0.88(-4.88%) |
Aug 17, 2011 | 18.06 | 18.26 | 17.85 | 17.93 | 74,446 | +0.05(+0.27%) |
Aug 16, 2011 | 17.97 | 18.23 | 17.69 | 17.89 | 129,120 | -0.36(-1.98%) |
Aug 15, 2011 | 17.99 | 18.26 | 17.97 | 18.25 | 94,175 | +0.43(+2.43%) |
Aug 12, 2011 | 18.27 | 18.39 | 17.74 | 17.81 | 96,306 | -0.23(-1.29%) |
Aug 11, 2011 | 17.08 | 18.26 | 17.04 | 18.05 | 74,447 | +1.13(+6.69%) |
Aug 10, 2011 | 17.47 | 17.62 | 16.91 | 16.91 | 44,133 | -1.22(-6.73%) |
Aug 09, 2011 | 19.01 | 18.14 | 16.82 | 18.13 | 156,574 | +0.94(+5.46%) |
Aug 08, 2011 | 18.21 | 18.63 | 17.18 | 17.20 | 219,620 | -1.69(-8.93%) |
Aug 05, 2011 | 19.39 | 19.44 | 18.57 | 18.88 | 43,242 | -0.32(-1.67%) |
Aug 04, 2011 | 20.05 | 20.06 | 19.15 | 19.20 | 56,576 | -1.09(-5.38%) |
Aug 03, 2011 | 20.19 | 20.31 | 19.96 | 20.29 | 46,377 | +0.12(+0.60%) |
Aug 02, 2011 | 20.70 | 20.82 | 20.17 | 20.17 | 186,637 | -0.71(-3.38%) |
Aug 01, 2011 | 21.21 | 21.21 | 20.72 | 20.88 | 12,310 | -0.08(-0.38%) |
Jul 29, 2011 | 20.62 | 21.15 | 20.57 | 20.96 | 45,835 | +0.00(+0.00%) |
Jul 28, 2011 | 21.00 | 21.27 | 20.90 | 20.96 | 126,588 | +0.12(+0.58%) |
Jul 27, 2011 | 21.37 | 21.37 | 20.81 | 20.84 | 52,552 | -0.66(-3.06%) |
Jul 26, 2011 | 21.53 | 21.64 | 21.45 | 21.50 | 110,300 | -0.06(-0.26%) |
Jul 25, 2011 | 21.43 | 21.65 | 21.41 | 21.55 | 16,359 | -0.10(-0.48%) |
Jul 22, 2011 | 21.64 | 21.66 | 21.62 | 21.66 | 44,902 | +0.00(+0.00%) |
Jul 21, 2011 | 21.32 | 21.68 | 21.26 | 21.66 | 29,192 | +0.64(+3.06%) |
Jul 20, 2011 | 20.76 | 21.12 | 20.76 | 21.02 | 111,588 | +0.45(+2.19%) |
Jul 19, 2011 | 20.38 | 20.59 | 20.27 | 20.57 | 41,428 | +0.23(+1.14%) |
Jul 18, 2011 | 20.57 | 20.57 | 20.12 | 20.33 | 17,721 | -0.27(-1.32%) |
Jul 15, 2011 | 20.84 | 20.84 | 20.47 | 20.61 | 54,590 | -0.10(-0.47%) |
Jul 14, 2011 | 21.02 | 21.02 | 20.69 | 20.70 | 41,152 | -0.23(-1.11%) |
Jul 13, 2011 | 20.98 | 21.14 | 20.90 | 20.94 | 16,098 | +0.05(+0.23%) |
Jul 12, 2011 | 20.80 | 21.02 | 20.80 | 20.89 | 20,183 | -0.02(-0.08%) |
Jul 11, 2011 | 21.26 | 21.27 | 20.88 | 20.90 | 37,432 | -0.65(-3.02%) |
Jul 08, 2011 | 21.63 | 21.63 | 21.39 | 21.55 | 21,416 | -0.31(-1.43%) |
Jul 07, 2011 | 21.71 | 21.91 | 21.71 | 21.87 | 19,162 | +0.35(+1.65%) |
Jul 06, 2011 | 21.65 | 21.65 | 21.48 | 21.51 | 17,781 | -0.23(-1.08%) |
Jul 05, 2011 | 21.85 | 21.85 | 21.65 | 21.75 | 30,818 | -0.14(-0.66%) |
Jul 01, 2011 | 21.51 | 21.92 | 21.51 | 21.89 | 42,732 | +0.39(+1.83%) |
Jun 30, 2011 | 21.46 | 21.57 | 21.43 | 21.50 | 28,154 | +0.06(+0.30%) |
Jun 29, 2011 | 21.36 | 21.44 | 21.30 | 21.43 | 13,582 | +0.44(+2.10%) |
Jun 28, 2011 | 20.98 | 21.01 | 20.96 | 20.99 | 11,033 | +0.07(+0.35%) |
Jun 27, 2011 | 20.75 | 20.95 | 20.74 | 20.92 | 8,984 | +0.15(+0.73%) |
Jun 24, 2011 | 20.89 | 20.89 | 20.71 | 20.77 | 20,392 | -0.29(-1.36%) |
Jun 23, 2011 | 21.06 | 21.07 | 20.81 | 21.05 | 31,333 | -0.24(-1.13%) |
Jun 22, 2011 | 21.45 | 21.53 | 21.29 | 21.29 | 9,302 | -0.20(-0.93%) |
Jun 21, 2011 | 21.37 | 21.51 | 21.26 | 21.49 | 16,940 | +0.25(+1.17%) |
Jun 20, 2011 | 21.21 | 21.25 | 21.20 | 21.25 | 23,828 | +0.06(+0.30%) |
Jun 17, 2011 | 21.27 | 21.31 | 21.18 | 21.18 | 9,438 | +0.14(+0.68%) |
Jun 16, 2011 | 20.97 | 21.25 | 20.91 | 21.04 | 28,320 | +0.04(+0.19%) |
Jun 15, 2011 | 21.19 | 21.32 | 20.97 | 21.00 | 50,039 | -0.38(-1.76%) |
Jun 14, 2011 | 21.31 | 21.46 | 21.29 | 21.37 | 92,890 | +0.26(+1.21%) |
Jun 13, 2011 | 21.07 | 21.14 | 20.98 | 21.12 | 10,884 | +0.10(+0.50%) |
Jun 10, 2011 | 21.13 | 21.13 | 20.85 | 21.01 | 15,309 | -0.21(-0.98%) |
Jun 09, 2011 | 20.86 | 21.30 | 20.85 | 21.22 | 40,573 | +0.41(+1.96%) |
Jun 08, 2011 | 21.01 | 21.10 | 20.81 | 20.81 | 22,500 | -0.28(-1.32%) |
Jun 07, 2011 | 21.29 | 21.31 | 21.09 | 21.09 | 102,374 | -0.07(-0.35%) |
Jun 06, 2011 | 21.49 | 21.53 | 21.13 | 21.17 | 83,846 | -0.36(-1.67%) |