Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.53 | 18.76 | 17.96 | 18.26 | 518,205 | -0.22(-1.20%) |
Aug 30, 2011 | 17.98 | 18.65 | 17.61 | 18.48 | 877,101 | +0.69(+3.85%) |
Aug 29, 2011 | 16.89 | 17.82 | 16.89 | 17.80 | 423,963 | +1.19(+7.13%) |
Aug 26, 2011 | 16.10 | 16.64 | 15.73 | 16.61 | 546,838 | +0.44(+2.69%) |
Aug 25, 2011 | 16.59 | 16.86 | 16.01 | 16.18 | 396,586 | -0.28(-1.69%) |
Aug 24, 2011 | 16.08 | 16.51 | 15.85 | 16.46 | 714,165 | +0.38(+2.36%) |
Aug 23, 2011 | 15.87 | 16.17 | 15.65 | 16.08 | 621,136 | +0.29(+1.82%) |
Aug 22, 2011 | 16.50 | 16.50 | 15.64 | 15.79 | 794,281 | -0.28(-1.73%) |
Aug 19, 2011 | 16.41 | 16.71 | 15.97 | 16.07 | 756,034 | -0.64(-3.82%) |
Aug 18, 2011 | 16.73 | 17.08 | 16.42 | 16.71 | 1,472,532 | -0.67(-3.84%) |
Aug 17, 2011 | 17.55 | 17.85 | 17.32 | 17.37 | 532,818 | -0.06(-0.37%) |
Aug 16, 2011 | 17.57 | 17.68 | 17.11 | 17.44 | 732,133 | -0.38(-2.13%) |
Aug 15, 2011 | 17.30 | 17.87 | 17.30 | 17.82 | 634,977 | +0.79(+4.62%) |
Aug 12, 2011 | 17.11 | 17.39 | 16.76 | 17.03 | 1,383,033 | +0.11(+0.66%) |
Aug 11, 2011 | 16.45 | 17.28 | 15.87 | 16.92 | 1,658,180 | +0.56(+3.45%) |
Aug 10, 2011 | 16.96 | 17.09 | 15.86 | 16.35 | 1,855,321 | -1.11(-6.36%) |
Aug 09, 2011 | 19.37 | 18.45 | 16.06 | 17.47 | 1,765,183 | -0.52(-2.88%) |
Aug 08, 2011 | 19.37 | 19.80 | 17.98 | 17.98 | 978,445 | -2.10(-10.47%) |
Aug 05, 2011 | 20.67 | 20.74 | 19.69 | 20.09 | 496,138 | -0.24(-1.18%) |
Aug 04, 2011 | 21.15 | 21.31 | 20.33 | 20.33 | 594,315 | -1.13(-5.27%) |
Aug 03, 2011 | 21.59 | 21.73 | 20.82 | 21.46 | 487,289 | -0.10(-0.47%) |
Aug 02, 2011 | 22.33 | 22.76 | 21.56 | 21.56 | 347,106 | -0.99(-4.39%) |
Aug 01, 2011 | 23.35 | 23.59 | 22.30 | 22.55 | 387,429 | -0.46(-2.01%) |
Jul 29, 2011 | 22.49 | 23.35 | 22.17 | 23.01 | 470,244 | +0.42(+1.84%) |
Jul 28, 2011 | 22.75 | 22.92 | 21.95 | 22.60 | 486,987 | -0.31(-1.37%) |
Jul 27, 2011 | 23.20 | 23.25 | 22.80 | 22.91 | 725,680 | -0.38(-1.63%) |
Jul 26, 2011 | 23.12 | 23.40 | 22.71 | 23.29 | 705,464 | +0.43(+1.86%) |
Jul 25, 2011 | 22.78 | 23.17 | 22.70 | 22.87 | 410,432 | -0.18(-0.76%) |
Jul 22, 2011 | 23.13 | 23.13 | 22.95 | 23.04 | 273,677 | -0.33(-1.43%) |
Jul 21, 2011 | 22.92 | 23.59 | 22.87 | 23.37 | 537,737 | +0.61(+2.69%) |
Jul 20, 2011 | 22.89 | 22.89 | 22.47 | 22.76 | 337,434 | +0.03(+0.12%) |
Jul 19, 2011 | 22.40 | 22.92 | 22.35 | 22.74 | 329,474 | +0.57(+2.59%) |
Jul 18, 2011 | 22.53 | 22.53 | 22.04 | 22.16 | 241,951 | -0.44(-1.97%) |
Jul 15, 2011 | 22.81 | 22.87 | 22.40 | 22.61 | 309,083 | -0.15(-0.65%) |
Jul 14, 2011 | 23.34 | 23.34 | 22.71 | 22.75 | 304,000 | -0.47(-2.03%) |
Jul 13, 2011 | 23.55 | 23.59 | 23.12 | 23.23 | 449,583 | -0.15(-0.63%) |
Jul 12, 2011 | 23.62 | 23.78 | 23.36 | 23.37 | 405,227 | -0.39(-1.64%) |
Jul 11, 2011 | 24.42 | 24.53 | 23.59 | 23.76 | 615,690 | -1.04(-4.18%) |
Jul 08, 2011 | 25.74 | 25.82 | 24.74 | 24.80 | 740,096 | -1.68(-6.33%) |
Jul 07, 2011 | 26.23 | 26.63 | 26.18 | 26.48 | 207,069 | +0.49(+1.89%) |
Jul 06, 2011 | 25.96 | 26.09 | 25.69 | 25.99 | 192,691 | -0.04(-0.14%) |
Jul 05, 2011 | 26.21 | 26.25 | 25.70 | 26.02 | 170,305 | -0.19(-0.74%) |
Jul 01, 2011 | 25.81 | 26.37 | 25.65 | 26.22 | 382,033 | +0.41(+1.58%) |
Jun 30, 2011 | 25.53 | 25.85 | 25.51 | 25.81 | 463,957 | +0.28(+1.09%) |
Jun 29, 2011 | 25.88 | 25.88 | 25.38 | 25.53 | 348,090 | -0.21(-0.83%) |
Jun 28, 2011 | 25.54 | 25.86 | 25.44 | 25.75 | 435,658 | +0.25(+0.98%) |
Jun 27, 2011 | 25.46 | 25.71 | 25.25 | 25.50 | 346,076 | -0.04(-0.15%) |
Jun 24, 2011 | 25.50 | 26.07 | 25.09 | 25.53 | 3,562,094 | +0.03(+0.11%) |
Jun 23, 2011 | 25.42 | 25.62 | 25.03 | 25.50 | 565,327 | -0.30(-1.15%) |
Jun 22, 2011 | 25.78 | 26.38 | 25.63 | 25.80 | 280,103 | -0.12(-0.46%) |
Jun 21, 2011 | 25.66 | 26.03 | 25.52 | 25.92 | 196,256 | +0.47(+1.86%) |
Jun 20, 2011 | 25.34 | 25.47 | 25.34 | 25.45 | 343,876 | +0.19(+0.73%) |
Jun 17, 2011 | 24.39 | 25.37 | 24.39 | 25.26 | 343,127 | +1.09(+4.50%) |
Jun 16, 2011 | 24.29 | 24.63 | 23.97 | 24.18 | 400,364 | -0.18(-0.76%) |
Jun 15, 2011 | 24.65 | 25.09 | 24.24 | 24.36 | 254,149 | -0.56(-2.26%) |
Jun 14, 2011 | 24.65 | 24.99 | 24.49 | 24.92 | 309,288 | +0.53(+2.16%) |
Jun 13, 2011 | 24.45 | 24.52 | 24.12 | 24.40 | 323,943 | +0.08(+0.34%) |
Jun 10, 2011 | 24.63 | 24.72 | 24.11 | 24.31 | 402,569 | -0.45(-1.83%) |
Jun 09, 2011 | 25.12 | 25.19 | 24.72 | 24.77 | 244,553 | -0.24(-0.96%) |
Jun 08, 2011 | 25.49 | 25.65 | 24.99 | 25.01 | 858,106 | -0.53(-2.06%) |
Jun 07, 2011 | 25.58 | 25.72 | 25.34 | 25.53 | 296,925 | +0.13(+0.51%) |
Jun 06, 2011 | 25.55 | 25.61 | 25.20 | 25.40 | 249,740 | -0.23(-0.90%) |