Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.04 | 19.23 | 18.94 | 19.13 | 1,733,392 | +0.19(+1.02%) |
Aug 30, 2011 | 18.78 | 19.11 | 18.66 | 18.94 | 933,312 | +0.01(+0.07%) |
Aug 29, 2011 | 18.68 | 18.92 | 18.55 | 18.92 | 1,431,480 | +0.54(+2.92%) |
Aug 26, 2011 | 18.23 | 18.55 | 17.92 | 18.39 | 1,838,380 | +0.03(+0.18%) |
Aug 25, 2011 | 18.56 | 18.60 | 18.19 | 18.36 | 2,752,875 | -0.09(-0.49%) |
Aug 24, 2011 | 18.38 | 18.71 | 18.29 | 18.45 | 2,583,395 | +0.03(+0.14%) |
Aug 23, 2011 | 18.21 | 18.48 | 18.03 | 18.42 | 2,086,872 | +0.28(+1.57%) |
Aug 22, 2011 | 18.81 | 18.81 | 18.03 | 18.14 | 2,604,318 | -0.14(-0.74%) |
Aug 19, 2011 | 18.18 | 18.98 | 18.18 | 18.27 | 2,398,044 | -0.32(-1.74%) |
Aug 18, 2011 | 18.65 | 18.85 | 18.36 | 18.59 | 2,215,233 | -0.76(-3.91%) |
Aug 17, 2011 | 19.50 | 19.69 | 19.27 | 19.35 | 1,404,627 | -0.01(-0.03%) |
Aug 16, 2011 | 19.30 | 19.53 | 19.14 | 19.36 | 1,428,672 | -0.21(-1.09%) |
Aug 15, 2011 | 19.36 | 19.82 | 19.31 | 19.57 | 1,581,016 | +0.39(+2.05%) |
Aug 12, 2011 | 19.42 | 19.42 | 18.75 | 19.18 | 1,934,887 | -0.06(-0.30%) |
Aug 11, 2011 | 18.32 | 19.48 | 18.06 | 19.23 | 3,487,007 | +1.17(+6.47%) |
Aug 10, 2011 | 18.57 | 18.67 | 17.79 | 18.07 | 4,862,176 | -0.65(-3.48%) |
Aug 09, 2011 | 17.74 | 18.76 | 17.46 | 18.72 | 5,444,762 | +1.36(+7.85%) |
Aug 08, 2011 | 17.74 | 17.94 | 17.17 | 17.35 | 5,541,550 | -1.05(-5.69%) |
Aug 05, 2011 | 18.55 | 18.83 | 17.89 | 18.40 | 3,910,049 | -0.10(-0.56%) |
Aug 04, 2011 | 19.09 | 19.23 | 18.43 | 18.50 | 2,463,833 | -0.95(-4.88%) |
Aug 03, 2011 | 19.67 | 19.74 | 19.03 | 19.45 | 1,629,624 | -0.12(-0.63%) |
Aug 02, 2011 | 20.33 | 20.33 | 19.58 | 19.58 | 1,371,065 | -0.68(-3.38%) |
Aug 01, 2011 | 20.54 | 20.56 | 20.04 | 20.26 | 1,136,079 | -0.10(-0.51%) |
Jul 29, 2011 | 20.30 | 20.57 | 20.09 | 20.36 | 1,846,083 | -0.11(-0.54%) |
Jul 28, 2011 | 20.35 | 20.60 | 20.13 | 20.47 | 1,316,843 | +0.04(+0.19%) |
Jul 27, 2011 | 20.55 | 20.78 | 20.40 | 20.44 | 1,671,568 | -0.23(-1.09%) |
Jul 26, 2011 | 20.73 | 20.78 | 20.60 | 20.66 | 1,021,820 | -0.05(-0.25%) |
Jul 25, 2011 | 20.75 | 20.89 | 20.56 | 20.71 | 925,312 | -0.08(-0.37%) |
Jul 22, 2011 | 20.74 | 20.80 | 20.74 | 20.79 | 1,722,996 | -0.31(-1.46%) |
Jul 21, 2011 | 20.82 | 21.27 | 20.76 | 21.10 | 1,290,654 | +0.39(+1.86%) |
Jul 20, 2011 | 20.87 | 20.89 | 20.64 | 20.71 | 1,569,592 | -0.12(-0.56%) |
Jul 19, 2011 | 20.64 | 21.01 | 20.61 | 20.83 | 912,148 | +0.36(+1.76%) |
Jul 18, 2011 | 20.87 | 20.92 | 20.33 | 20.47 | 1,140,616 | -0.62(-2.93%) |
Jul 15, 2011 | 21.09 | 21.19 | 20.93 | 21.09 | 1,100,503 | +0.14(+0.64%) |
Jul 14, 2011 | 21.27 | 21.33 | 20.90 | 20.95 | 849,008 | -0.23(-1.09%) |
Jul 13, 2011 | 21.08 | 21.65 | 21.08 | 21.18 | 1,364,577 | +0.13(+0.61%) |
Jul 12, 2011 | 21.08 | 21.33 | 20.96 | 21.05 | 999,171 | -0.13(-0.61%) |
Jul 11, 2011 | 21.29 | 21.38 | 21.12 | 21.18 | 1,103,247 | -0.37(-1.73%) |
Jul 08, 2011 | 21.41 | 21.57 | 21.35 | 21.55 | 627,497 | -0.03(-0.15%) |
Jul 07, 2011 | 21.58 | 21.68 | 21.52 | 21.59 | 701,224 | +0.17(+0.78%) |
Jul 06, 2011 | 21.43 | 21.56 | 21.32 | 21.42 | 947,912 | -0.07(-0.33%) |
Jul 05, 2011 | 21.62 | 21.67 | 21.41 | 21.49 | 1,020,796 | +0.05(+0.24%) |
Jul 01, 2011 | 21.27 | 21.48 | 21.22 | 21.44 | 695,873 | +0.10(+0.48%) |
Jun 30, 2011 | 21.05 | 21.36 | 20.91 | 21.34 | 1,109,851 | +0.37(+1.75%) |
Jun 29, 2011 | 20.87 | 21.03 | 20.75 | 20.97 | 1,533,128 | +0.29(+1.40%) |
Jun 28, 2011 | 20.65 | 20.83 | 20.64 | 20.68 | 977,635 | +0.07(+0.34%) |
Jun 27, 2011 | 20.31 | 20.64 | 20.15 | 20.61 | 930,069 | +0.28(+1.39%) |
Jun 24, 2011 | 20.73 | 20.80 | 20.29 | 20.33 | 1,315,317 | -0.48(-2.29%) |
Jun 23, 2011 | 20.60 | 20.82 | 20.29 | 20.80 | 1,598,394 | -0.10(-0.46%) |
Jun 22, 2011 | 20.76 | 21.05 | 20.74 | 20.90 | 943,609 | -0.02(-0.09%) |
Jun 21, 2011 | 20.86 | 21.03 | 20.82 | 20.92 | 881,013 | +0.16(+0.77%) |
Jun 20, 2011 | 20.78 | 20.83 | 20.74 | 20.76 | 900,353 | +0.03(+0.16%) |
Jun 17, 2011 | 20.36 | 20.96 | 20.36 | 20.73 | 4,567,069 | +0.44(+2.16%) |
Jun 16, 2011 | 20.13 | 20.36 | 20.05 | 20.29 | 1,316,371 | +0.05(+0.25%) |
Jun 15, 2011 | 20.49 | 20.65 | 20.12 | 20.24 | 1,319,067 | -0.46(-2.24%) |
Jun 14, 2011 | 20.18 | 20.74 | 20.11 | 20.70 | 1,164,439 | +0.64(+3.17%) |
Jun 13, 2011 | 20.08 | 20.15 | 19.77 | 20.06 | 1,824,960 | -0.01(-0.06%) |
Jun 10, 2011 | 20.38 | 20.44 | 19.90 | 20.08 | 1,432,628 | -0.39(-1.92%) |
Jun 09, 2011 | 20.49 | 20.56 | 20.33 | 20.47 | 1,057,938 | +0.07(+0.35%) |
Jun 08, 2011 | 20.60 | 20.67 | 20.34 | 20.40 | 978,187 | -0.30(-1.46%) |
Jun 07, 2011 | 20.89 | 20.94 | 20.65 | 20.70 | 1,128,945 | -0.08(-0.37%) |
Jun 06, 2011 | 21.10 | 21.15 | 20.64 | 20.78 | 1,062,443 | -0.30(-1.40%) |