Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.88 | 18.90 | 18.88 | 18.90 | 559 | +0.00(+0.02%) |
Aug 30, 2011 | 18.72 | 18.89 | 18.67 | 18.89 | 2,252 | +0.29(+1.54%) |
Aug 29, 2011 | 18.67 | 18.67 | 18.61 | 18.61 | 914 | +0.58(+3.20%) |
Aug 26, 2011 | 17.41 | 18.03 | 17.41 | 18.03 | 1,076 | +0.42(+2.36%) |
Aug 25, 2011 | 17.62 | 17.62 | 17.62 | 17.62 | 538 | -0.14(-0.82%) |
Aug 24, 2011 | 17.98 | 17.98 | 17.76 | 17.76 | 2,241 | +0.28(+1.59%) |
Aug 23, 2011 | 17.23 | 17.48 | 17.21 | 17.48 | 3,559 | +0.42(+2.46%) |
Aug 22, 2011 | 17.28 | 17.30 | 17.00 | 17.06 | 3,955 | -0.23(-1.31%) |
Aug 19, 2011 | 17.36 | 17.36 | 17.29 | 17.29 | 5,152 | -0.05(-0.28%) |
Aug 18, 2011 | 17.71 | 17.71 | 17.32 | 17.34 | 17,707 | -0.96(-5.22%) |
Aug 17, 2011 | 18.57 | 18.60 | 18.29 | 18.29 | 2,889 | -0.11(-0.59%) |
Aug 15, 2011 | 18.40 | 18.40 | 18.40 | 18.40 | 807 | +0.44(+2.44%) |
Aug 12, 2011 | 18.28 | 18.28 | 17.96 | 17.96 | 7,878 | -0.25(-1.35%) |
Aug 11, 2011 | 17.50 | 18.21 | 17.50 | 18.21 | 874 | +1.07(+6.25%) |
Aug 10, 2011 | 17.42 | 17.47 | 17.14 | 17.14 | 4,014 | +0.01(+0.06%) |
Aug 09, 2011 | 17.51 | 17.45 | 16.63 | 17.13 | 8,777 | +0.11(+0.66%) |
Aug 08, 2011 | 17.51 | 17.85 | 16.99 | 17.01 | 17,944 | -1.08(-5.95%) |
Aug 05, 2011 | 18.56 | 18.56 | 18.09 | 18.09 | 50,647 | -0.40(-2.14%) |
Aug 04, 2011 | 19.40 | 19.40 | 18.49 | 18.49 | 18,044 | -1.04(-5.33%) |
Aug 03, 2011 | 19.53 | 19.63 | 19.38 | 19.53 | 5,018 | -0.18(-0.92%) |
Aug 02, 2011 | 20.07 | 20.07 | 19.71 | 19.71 | 5,107 | -0.46(-2.29%) |
Aug 01, 2011 | 20.61 | 20.61 | 20.17 | 20.17 | 3,177 | -0.27(-1.33%) |
Jul 29, 2011 | 20.30 | 20.44 | 20.27 | 20.44 | 1,980 | +0.02(+0.11%) |
Jul 28, 2011 | 20.74 | 20.74 | 20.38 | 20.42 | 43,826 | -0.25(-1.20%) |
Jul 27, 2011 | 20.82 | 20.82 | 20.67 | 20.67 | 5,623 | -0.45(-2.15%) |
Jul 26, 2011 | 21.16 | 21.21 | 21.10 | 21.12 | 10,082 | -0.26(-1.20%) |
Jul 22, 2011 | 21.39 | 21.38 | 21.38 | 21.38 | 807 | +0.58(+2.81%) |
Jul 18, 2011 | 20.79 | 20.79 | 20.79 | 20.79 | 0 | -0.24(-1.13%) |
Jul 15, 2011 | 21.04 | 21.07 | 21.03 | 21.03 | 9,958 | +0.04(+0.18%) |
Jul 14, 2011 | 21.06 | 21.07 | 20.97 | 20.99 | 6,223 | -0.44(-2.06%) |
Jul 13, 2011 | 21.24 | 21.44 | 21.24 | 21.44 | 7,098 | +0.22(+1.05%) |
Jul 12, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 1,345 | -0.26(-1.21%) |
Jul 11, 2011 | 21.46 | 21.47 | 21.44 | 21.47 | 14,056 | -0.24(-1.09%) |
Jul 08, 2011 | 21.63 | 21.71 | 21.61 | 21.71 | 7,437 | -0.17(-0.76%) |
Jul 07, 2011 | 21.84 | 21.88 | 21.84 | 21.88 | 67,830 | +0.22(+1.01%) |
Jul 06, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 465 | +0.07(+0.33%) |
Jul 05, 2011 | 21.66 | 21.66 | 21.56 | 21.59 | 2,911 | +0.03(+0.14%) |
Jul 01, 2011 | 21.49 | 21.55 | 21.49 | 21.55 | 1,684 | +0.25(+1.18%) |
Jun 30, 2011 | 21.16 | 21.33 | 21.16 | 21.30 | 2,042 | +0.27(+1.29%) |
Jun 29, 2011 | 21.03 | 21.03 | 21.03 | 21.03 | 4,453 | +0.12(+0.59%) |
Jun 28, 2011 | 20.91 | 20.91 | 20.91 | 20.91 | 271 | +0.23(+1.11%) |
Jun 27, 2011 | 20.68 | 20.68 | 20.68 | 20.68 | 269 | +0.08(+0.38%) |
Jun 24, 2011 | 20.62 | 20.62 | 20.60 | 20.60 | 1,076 | +0.09(+0.45%) |
Jun 23, 2011 | 20.44 | 20.51 | 20.44 | 20.51 | 538 | -0.39(-1.87%) |
Jun 22, 2011 | 20.97 | 20.97 | 20.90 | 20.90 | 3,255 | +0.00(+0.00%) |
Jun 21, 2011 | 20.69 | 20.90 | 20.69 | 20.90 | 3,503 | +0.38(+1.87%) |
Jun 20, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 8,491 | +0.01(+0.04%) |
Jun 17, 2011 | 20.50 | 20.51 | 20.50 | 20.51 | 2,690 | +0.34(+1.67%) |
Jun 16, 2011 | 20.36 | 20.44 | 20.17 | 20.17 | 7,919 | -0.13(-0.66%) |
Jun 15, 2011 | 20.48 | 20.53 | 20.30 | 20.30 | 2,877 | -0.35(-1.70%) |
Jun 14, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 405 | +0.31(+1.51%) |
Jun 10, 2011 | 20.52 | 20.35 | 20.35 | 20.35 | 2,161 | -0.25(-1.22%) |
Jun 09, 2011 | 20.60 | 20.60 | 20.60 | 20.60 | 337 | +0.10(+0.49%) |
Jun 08, 2011 | 20.66 | 20.66 | 20.50 | 20.50 | 4,366 | -0.29(-1.39%) |
Jun 07, 2011 | 20.80 | 20.80 | 20.79 | 20.79 | 4,504 | +0.16(+0.79%) |
Jun 06, 2011 | 20.84 | 20.87 | 20.62 | 20.63 | 7,819 | -0.42(-1.99%) |