Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.20 | 18.46 | 18.18 | 18.26 | 163,485 | +0.10(+0.53%) |
Aug 30, 2011 | 18.18 | 18.30 | 17.96 | 18.16 | 104,876 | -0.10(-0.57%) |
Aug 29, 2011 | 17.81 | 18.28 | 17.79 | 18.26 | 38,564 | +0.78(+4.49%) |
Aug 26, 2011 | 16.96 | 17.59 | 16.79 | 17.48 | 19,509 | +0.31(+1.82%) |
Aug 25, 2011 | 17.94 | 18.09 | 17.06 | 17.17 | 21,112 | -0.45(-2.54%) |
Aug 24, 2011 | 17.23 | 17.62 | 17.20 | 17.62 | 12,066 | +0.41(+2.37%) |
Aug 23, 2011 | 16.46 | 17.23 | 16.40 | 17.21 | 55,706 | +0.70(+4.27%) |
Aug 22, 2011 | 16.91 | 16.95 | 16.47 | 16.50 | 96,338 | -0.13(-0.77%) |
Aug 19, 2011 | 16.78 | 17.21 | 16.57 | 16.63 | 64,180 | -0.38(-2.21%) |
Aug 18, 2011 | 17.32 | 17.32 | 16.90 | 17.01 | 38,163 | -0.87(-4.88%) |
Aug 17, 2011 | 18.01 | 18.21 | 17.80 | 17.88 | 74,670 | +0.05(+0.27%) |
Aug 16, 2011 | 17.92 | 18.18 | 17.64 | 17.83 | 129,510 | -0.36(-1.98%) |
Aug 15, 2011 | 17.94 | 18.21 | 17.92 | 18.19 | 94,460 | +0.43(+2.43%) |
Aug 12, 2011 | 18.22 | 18.34 | 17.69 | 17.76 | 96,596 | -0.23(-1.29%) |
Aug 11, 2011 | 17.03 | 18.21 | 16.99 | 17.99 | 74,672 | +1.13(+6.69%) |
Aug 10, 2011 | 17.42 | 17.57 | 16.86 | 16.86 | 44,266 | -1.22(-6.73%) |
Aug 09, 2011 | 18.95 | 18.09 | 16.77 | 18.08 | 157,047 | +0.94(+5.46%) |
Aug 08, 2011 | 18.16 | 18.57 | 17.13 | 17.14 | 220,283 | -1.68(-8.93%) |
Aug 05, 2011 | 19.34 | 19.38 | 18.51 | 18.82 | 43,372 | -0.32(-1.67%) |
Aug 04, 2011 | 19.99 | 20.00 | 19.10 | 19.14 | 56,747 | -1.09(-5.38%) |
Aug 03, 2011 | 20.13 | 20.25 | 19.90 | 20.23 | 46,517 | +0.12(+0.60%) |
Aug 02, 2011 | 20.63 | 20.75 | 20.11 | 20.11 | 187,200 | -0.70(-3.38%) |
Aug 01, 2011 | 21.14 | 21.14 | 20.66 | 20.82 | 12,347 | -0.08(-0.38%) |
Jul 29, 2011 | 20.56 | 21.09 | 20.51 | 20.90 | 45,974 | +0.00(+0.00%) |
Jul 28, 2011 | 20.94 | 21.21 | 20.84 | 20.90 | 126,970 | +0.12(+0.58%) |
Jul 27, 2011 | 21.30 | 21.30 | 20.74 | 20.78 | 52,711 | -0.66(-3.06%) |
Jul 26, 2011 | 21.47 | 21.57 | 21.39 | 21.43 | 110,633 | -0.06(-0.26%) |
Jul 25, 2011 | 21.36 | 21.59 | 21.34 | 21.49 | 16,409 | -0.10(-0.48%) |
Jul 22, 2011 | 21.57 | 21.59 | 21.55 | 21.59 | 45,038 | +0.00(+0.00%) |
Jul 21, 2011 | 21.26 | 21.62 | 21.20 | 21.59 | 29,280 | +0.64(+3.06%) |
Jul 20, 2011 | 20.70 | 21.06 | 20.70 | 20.95 | 111,925 | +0.45(+2.19%) |
Jul 19, 2011 | 20.32 | 20.53 | 20.21 | 20.50 | 41,553 | +0.23(+1.14%) |
Jul 18, 2011 | 20.50 | 20.50 | 20.06 | 20.27 | 17,774 | -0.27(-1.32%) |
Jul 15, 2011 | 20.78 | 20.78 | 20.41 | 20.54 | 54,755 | -0.10(-0.47%) |
Jul 14, 2011 | 20.95 | 20.95 | 20.62 | 20.64 | 41,276 | -0.23(-1.11%) |
Jul 13, 2011 | 20.92 | 21.07 | 20.83 | 20.87 | 16,146 | +0.05(+0.23%) |
Jul 12, 2011 | 20.74 | 20.96 | 20.74 | 20.82 | 20,243 | -0.02(-0.08%) |
Jul 11, 2011 | 21.20 | 21.20 | 20.82 | 20.84 | 37,545 | -0.65(-3.02%) |
Jul 08, 2011 | 21.57 | 21.57 | 21.33 | 21.49 | 21,480 | -0.31(-1.43%) |
Jul 07, 2011 | 21.65 | 21.84 | 21.65 | 21.80 | 19,220 | +0.35(+1.65%) |
Jul 06, 2011 | 21.59 | 21.59 | 21.42 | 21.45 | 17,834 | -0.23(-1.08%) |
Jul 05, 2011 | 21.79 | 21.79 | 21.59 | 21.68 | 30,911 | -0.14(-0.66%) |
Jul 01, 2011 | 21.45 | 21.86 | 21.45 | 21.83 | 42,861 | +0.39(+1.83%) |
Jun 30, 2011 | 21.39 | 21.51 | 21.36 | 21.43 | 28,239 | +0.06(+0.30%) |
Jun 29, 2011 | 21.29 | 21.38 | 21.23 | 21.37 | 13,622 | +0.44(+2.10%) |
Jun 28, 2011 | 20.92 | 20.94 | 20.90 | 20.93 | 11,066 | +0.07(+0.35%) |
Jun 27, 2011 | 20.69 | 20.89 | 20.68 | 20.86 | 9,011 | +0.15(+0.73%) |
Jun 24, 2011 | 20.82 | 20.82 | 20.65 | 20.70 | 20,453 | -0.29(-1.36%) |
Jun 23, 2011 | 21.00 | 21.01 | 20.74 | 20.99 | 31,427 | -0.24(-1.13%) |
Jun 22, 2011 | 21.38 | 21.46 | 21.22 | 21.23 | 9,330 | -0.20(-0.93%) |
Jun 21, 2011 | 21.30 | 21.45 | 21.20 | 21.43 | 16,991 | +0.25(+1.17%) |
Jun 20, 2011 | 21.14 | 21.19 | 21.13 | 21.18 | 23,900 | +0.06(+0.30%) |
Jun 17, 2011 | 21.21 | 21.25 | 21.12 | 21.12 | 9,467 | +0.14(+0.69%) |
Jun 16, 2011 | 20.90 | 21.18 | 20.85 | 20.97 | 28,405 | +0.04(+0.19%) |
Jun 15, 2011 | 21.13 | 21.25 | 20.90 | 20.93 | 50,190 | -0.38(-1.76%) |
Jun 14, 2011 | 21.25 | 21.40 | 21.23 | 21.31 | 93,170 | +0.26(+1.21%) |
Jun 13, 2011 | 21.01 | 21.08 | 20.92 | 21.05 | 10,916 | +0.10(+0.49%) |
Jun 10, 2011 | 21.07 | 21.07 | 20.79 | 20.95 | 15,356 | -0.21(-0.98%) |
Jun 09, 2011 | 20.80 | 21.24 | 20.79 | 21.16 | 40,695 | +0.41(+1.96%) |
Jun 08, 2011 | 20.95 | 21.04 | 20.74 | 20.75 | 22,568 | -0.28(-1.32%) |
Jun 07, 2011 | 21.22 | 21.25 | 21.03 | 21.03 | 102,683 | -0.07(-0.35%) |
Jun 06, 2011 | 21.42 | 21.46 | 21.06 | 21.10 | 84,099 | -0.36(-1.67%) |