Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.77 | 20.18 | 19.50 | 19.73 | 221,377 | +0.05(+0.25%) |
Aug 30, 2011 | 19.62 | 19.95 | 19.30 | 19.68 | 214,622 | +0.02(+0.12%) |
Aug 29, 2011 | 19.10 | 19.68 | 18.87 | 19.66 | 159,552 | +0.89(+4.75%) |
Aug 26, 2011 | 18.20 | 18.88 | 18.08 | 18.77 | 182,855 | +0.47(+2.57%) |
Aug 25, 2011 | 18.78 | 18.92 | 18.23 | 18.30 | 407,853 | -0.39(-2.08%) |
Aug 24, 2011 | 18.44 | 19.03 | 18.34 | 18.69 | 372,854 | +0.27(+1.45%) |
Aug 23, 2011 | 18.72 | 18.95 | 17.94 | 18.42 | 320,883 | -0.15(-0.79%) |
Aug 22, 2011 | 18.85 | 19.19 | 18.48 | 18.57 | 489,362 | +0.25(+1.37%) |
Aug 19, 2011 | 18.39 | 18.97 | 18.18 | 18.31 | 197,061 | -0.31(-1.65%) |
Aug 18, 2011 | 19.43 | 19.70 | 18.42 | 18.62 | 312,780 | -1.32(-6.62%) |
Aug 17, 2011 | 20.45 | 20.48 | 19.69 | 19.94 | 265,355 | -0.29(-1.44%) |
Aug 16, 2011 | 20.88 | 20.88 | 20.15 | 20.23 | 366,293 | -0.75(-3.55%) |
Aug 15, 2011 | 20.58 | 21.16 | 20.39 | 20.98 | 232,780 | +0.58(+2.86%) |
Aug 12, 2011 | 20.70 | 20.86 | 20.21 | 20.40 | 348,765 | +0.03(+0.16%) |
Aug 11, 2011 | 21.10 | 21.24 | 20.17 | 20.36 | 624,114 | -0.54(-2.60%) |
Aug 10, 2011 | 20.92 | 21.65 | 20.67 | 20.91 | 741,537 | -0.54(-2.53%) |
Aug 09, 2011 | 21.48 | 21.60 | 20.52 | 21.45 | 823,041 | +0.98(+4.79%) |
Aug 08, 2011 | 22.13 | 22.65 | 20.41 | 20.47 | 469,435 | -2.29(-10.04%) |
Aug 05, 2011 | 24.08 | 24.17 | 22.29 | 22.76 | 528,759 | -0.92(-3.90%) |
Aug 04, 2011 | 25.34 | 25.38 | 23.64 | 23.68 | 339,548 | -1.92(-7.50%) |
Aug 03, 2011 | 25.93 | 26.13 | 24.81 | 25.60 | 341,655 | -0.24(-0.91%) |
Aug 02, 2011 | 26.86 | 27.32 | 25.81 | 25.83 | 343,707 | -1.37(-5.03%) |
Aug 01, 2011 | 27.37 | 27.60 | 26.77 | 27.20 | 275,214 | +0.09(+0.33%) |
Jul 29, 2011 | 27.40 | 27.71 | 27.08 | 27.12 | 274,516 | -0.70(-2.51%) |
Jul 28, 2011 | 28.39 | 28.41 | 27.80 | 27.81 | 520,450 | -0.44(-1.55%) |
Jul 27, 2011 | 28.69 | 28.80 | 28.19 | 28.25 | 213,230 | -0.75(-2.57%) |
Jul 26, 2011 | 29.25 | 29.44 | 28.69 | 29.00 | 238,804 | -0.33(-1.13%) |
Jul 25, 2011 | 29.31 | 29.85 | 29.19 | 29.33 | 208,173 | -0.36(-1.23%) |
Jul 22, 2011 | 29.38 | 29.76 | 29.16 | 29.69 | 490,796 | +0.60(+2.06%) |
Jul 21, 2011 | 29.37 | 29.77 | 28.70 | 29.09 | 431,917 | -0.25(-0.86%) |
Jul 20, 2011 | 29.83 | 29.83 | 29.09 | 29.34 | 220,523 | -0.46(-1.55%) |
Jul 19, 2011 | 29.60 | 30.04 | 29.60 | 29.81 | 176,771 | +0.20(+0.68%) |
Jul 18, 2011 | 29.63 | 29.83 | 29.16 | 29.60 | 153,526 | -0.11(-0.35%) |
Jul 15, 2011 | 29.98 | 29.98 | 29.52 | 29.71 | 110,656 | -0.13(-0.43%) |
Jul 14, 2011 | 30.24 | 30.52 | 29.59 | 29.84 | 108,121 | -0.38(-1.26%) |
Jul 13, 2011 | 30.13 | 30.31 | 30.06 | 30.22 | 116,480 | +0.31(+1.03%) |
Jul 12, 2011 | 30.13 | 30.46 | 29.81 | 29.91 | 126,233 | -0.62(-2.04%) |
Jul 11, 2011 | 30.70 | 30.86 | 30.24 | 30.53 | 166,519 | -0.55(-1.77%) |
Jul 08, 2011 | 30.97 | 31.18 | 30.28 | 31.09 | 226,168 | +0.07(+0.24%) |
Jul 07, 2011 | 30.83 | 31.12 | 30.28 | 31.01 | 326,199 | +0.27(+0.87%) |
Jul 06, 2011 | 30.15 | 30.75 | 30.08 | 30.75 | 281,971 | +0.46(+1.53%) |
Jul 05, 2011 | 29.90 | 30.30 | 29.67 | 30.28 | 140,911 | +0.22(+0.73%) |
Jul 01, 2011 | 29.40 | 30.10 | 29.27 | 30.06 | 190,483 | +0.54(+1.84%) |
Jun 30, 2011 | 29.32 | 29.60 | 29.24 | 29.52 | 228,420 | +0.10(+0.33%) |
Jun 29, 2011 | 29.17 | 29.58 | 28.97 | 29.42 | 138,312 | +0.32(+1.09%) |
Jun 28, 2011 | 28.81 | 29.17 | 28.52 | 29.11 | 140,982 | +0.38(+1.33%) |
Jun 27, 2011 | 28.53 | 29.07 | 28.28 | 28.73 | 121,508 | +0.24(+0.85%) |
Jun 24, 2011 | 28.48 | 28.74 | 28.26 | 28.48 | 169,433 | -0.03(-0.11%) |
Jun 23, 2011 | 28.34 | 28.70 | 27.97 | 28.52 | 285,935 | -0.15(-0.54%) |
Jun 22, 2011 | 28.42 | 28.86 | 28.27 | 28.67 | 219,577 | +0.25(+0.88%) |
Jun 21, 2011 | 27.31 | 28.90 | 27.12 | 28.42 | 490,255 | +1.17(+4.28%) |
Jun 20, 2011 | 27.05 | 27.29 | 26.74 | 27.25 | 212,916 | +0.45(+1.69%) |
Jun 17, 2011 | 26.82 | 27.24 | 26.63 | 26.80 | 452,952 | +0.07(+0.27%) |
Jun 16, 2011 | 26.24 | 26.76 | 26.22 | 26.73 | 295,803 | +0.48(+1.82%) |
Jun 15, 2011 | 25.68 | 26.38 | 25.68 | 26.25 | 224,041 | +0.24(+0.93%) |
Jun 14, 2011 | 26.58 | 26.60 | 25.73 | 26.00 | 313,121 | -0.46(-1.75%) |
Jun 13, 2011 | 26.13 | 26.56 | 26.09 | 26.47 | 178,695 | +0.32(+1.21%) |
Jun 10, 2011 | 26.38 | 26.38 | 25.81 | 26.15 | 235,054 | -0.34(-1.28%) |
Jun 09, 2011 | 26.26 | 26.67 | 26.16 | 26.49 | 124,046 | +0.29(+1.11%) |
Jun 08, 2011 | 26.01 | 26.32 | 25.99 | 26.20 | 200,512 | +0.10(+0.37%) |
Jun 07, 2011 | 26.09 | 26.26 | 25.79 | 26.10 | 157,010 | +0.17(+0.66%) |
Jun 06, 2011 | 26.66 | 26.80 | 25.84 | 25.93 | 247,878 | -0.81(-3.03%) |