Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.74 | 20.00 | 19.14 | 19.47 | 940,388 | -0.22(-1.12%) |
Aug 30, 2011 | 19.49 | 19.88 | 19.23 | 19.69 | 719,629 | +0.09(+0.47%) |
Aug 29, 2011 | 18.86 | 19.72 | 18.86 | 19.60 | 1,237,932 | +1.24(+6.77%) |
Aug 26, 2011 | 17.52 | 18.56 | 17.34 | 18.35 | 488,066 | +0.67(+3.81%) |
Aug 25, 2011 | 18.84 | 18.97 | 17.61 | 17.68 | 585,666 | -0.95(-5.11%) |
Aug 24, 2011 | 17.90 | 18.69 | 17.89 | 18.63 | 383,694 | +0.65(+3.61%) |
Aug 23, 2011 | 17.23 | 18.00 | 16.95 | 17.98 | 349,368 | +0.85(+4.97%) |
Aug 22, 2011 | 17.15 | 17.33 | 16.75 | 17.13 | 525,495 | +0.52(+3.15%) |
Aug 19, 2011 | 16.87 | 17.44 | 16.49 | 16.61 | 336,838 | -0.52(-3.05%) |
Aug 18, 2011 | 17.62 | 17.71 | 16.93 | 17.13 | 548,523 | -1.22(-6.66%) |
Aug 17, 2011 | 18.57 | 18.63 | 18.19 | 18.35 | 407,565 | -0.13(-0.68%) |
Aug 16, 2011 | 18.70 | 18.85 | 18.26 | 18.48 | 465,550 | -0.53(-2.79%) |
Aug 15, 2011 | 18.79 | 19.13 | 18.48 | 19.01 | 429,621 | +0.38(+2.04%) |
Aug 12, 2011 | 18.59 | 18.83 | 18.26 | 18.63 | 620,290 | +0.20(+1.10%) |
Aug 11, 2011 | 17.52 | 18.76 | 17.52 | 18.43 | 1,212,845 | +1.04(+5.96%) |
Aug 10, 2011 | 17.59 | 18.03 | 17.23 | 17.39 | 1,289,268 | -0.88(-4.84%) |
Aug 09, 2011 | 17.82 | 18.28 | 16.36 | 18.28 | 993,652 | +1.69(+10.21%) |
Aug 08, 2011 | 17.82 | 18.36 | 16.58 | 16.59 | 780,495 | -1.85(-10.01%) |
Aug 05, 2011 | 18.88 | 19.10 | 17.84 | 18.43 | 481,942 | -0.17(-0.91%) |
Aug 04, 2011 | 19.20 | 19.35 | 18.59 | 18.60 | 539,623 | -0.92(-4.71%) |
Aug 03, 2011 | 19.52 | 19.70 | 18.90 | 19.52 | 454,078 | +0.02(+0.09%) |
Aug 02, 2011 | 20.24 | 21.14 | 19.48 | 19.50 | 725,735 | -0.88(-4.34%) |
Aug 01, 2011 | 20.85 | 21.04 | 20.07 | 20.39 | 449,435 | -0.13(-0.66%) |
Jul 29, 2011 | 20.20 | 21.02 | 19.80 | 20.52 | 694,839 | +0.89(+4.55%) |
Jul 28, 2011 | 19.38 | 19.94 | 19.38 | 19.63 | 309,615 | +0.24(+1.26%) |
Jul 27, 2011 | 19.94 | 20.02 | 19.36 | 19.38 | 334,102 | -0.74(-3.69%) |
Jul 26, 2011 | 20.70 | 20.70 | 20.11 | 20.12 | 151,357 | -0.60(-2.89%) |
Jul 25, 2011 | 20.60 | 20.88 | 20.34 | 20.72 | 179,694 | -0.09(-0.45%) |
Jul 22, 2011 | 20.87 | 20.87 | 20.77 | 20.82 | 148,875 | -0.06(-0.28%) |
Jul 21, 2011 | 20.76 | 21.08 | 20.75 | 20.87 | 298,960 | +0.19(+0.90%) |
Jul 20, 2011 | 20.87 | 20.98 | 20.51 | 20.69 | 209,007 | -0.18(-0.85%) |
Jul 19, 2011 | 20.12 | 20.93 | 20.12 | 20.87 | 371,177 | +0.88(+4.43%) |
Jul 18, 2011 | 20.40 | 20.40 | 19.80 | 19.98 | 207,526 | -0.51(-2.47%) |
Jul 15, 2011 | 20.31 | 20.50 | 20.16 | 20.49 | 301,707 | +0.28(+1.38%) |
Jul 14, 2011 | 20.82 | 20.86 | 20.17 | 20.21 | 229,083 | -0.51(-2.48%) |
Jul 13, 2011 | 20.71 | 21.02 | 20.44 | 20.72 | 291,765 | +0.15(+0.74%) |
Jul 12, 2011 | 20.73 | 20.86 | 20.50 | 20.57 | 347,037 | -0.30(-1.45%) |
Jul 11, 2011 | 21.18 | 21.41 | 20.81 | 20.87 | 299,980 | -0.67(-3.09%) |
Jul 08, 2011 | 21.16 | 21.57 | 21.09 | 21.54 | 292,075 | +0.02(+0.08%) |
Jul 07, 2011 | 21.38 | 21.76 | 21.30 | 21.52 | 285,623 | +0.29(+1.39%) |
Jul 06, 2011 | 21.23 | 21.41 | 21.03 | 21.23 | 460,865 | -0.06(-0.28%) |
Jul 05, 2011 | 21.04 | 21.40 | 20.95 | 21.29 | 319,794 | +0.24(+1.16%) |
Jul 01, 2011 | 20.91 | 21.20 | 20.87 | 21.04 | 421,375 | +0.13(+0.64%) |
Jun 30, 2011 | 20.43 | 20.99 | 20.42 | 20.91 | 346,462 | +0.56(+2.78%) |
Jun 29, 2011 | 20.39 | 20.47 | 20.10 | 20.34 | 335,707 | +0.08(+0.37%) |
Jun 28, 2011 | 19.92 | 20.28 | 19.87 | 20.27 | 224,974 | +0.46(+2.34%) |
Jun 27, 2011 | 19.76 | 19.88 | 19.51 | 19.80 | 397,854 | +0.04(+0.21%) |
Jun 24, 2011 | 19.95 | 20.05 | 19.59 | 19.76 | 1,387,614 | -0.11(-0.55%) |
Jun 23, 2011 | 19.88 | 19.96 | 19.59 | 19.87 | 403,795 | -0.33(-1.63%) |
Jun 22, 2011 | 20.03 | 20.46 | 19.86 | 20.20 | 410,846 | +0.13(+0.67%) |
Jun 21, 2011 | 19.93 | 20.18 | 19.87 | 20.07 | 269,285 | +0.31(+1.58%) |
Jun 20, 2011 | 19.68 | 19.77 | 19.56 | 19.75 | 343,044 | +0.24(+1.21%) |
Jun 17, 2011 | 19.32 | 19.66 | 19.25 | 19.52 | 634,736 | +0.35(+1.80%) |
Jun 16, 2011 | 19.01 | 19.37 | 18.79 | 19.17 | 498,762 | +0.16(+0.84%) |
Jun 15, 2011 | 19.17 | 19.17 | 18.84 | 19.01 | 680,455 | -0.43(-2.21%) |
Jun 14, 2011 | 19.10 | 19.52 | 19.08 | 19.44 | 466,863 | +0.51(+2.67%) |
Jun 13, 2011 | 18.63 | 19.05 | 18.63 | 18.94 | 570,924 | +0.30(+1.63%) |
Jun 10, 2011 | 18.62 | 18.86 | 18.41 | 18.63 | 546,184 | -0.16(-0.85%) |
Jun 09, 2011 | 18.59 | 19.05 | 18.47 | 18.79 | 366,381 | +0.24(+1.32%) |
Jun 08, 2011 | 18.61 | 18.71 | 18.43 | 18.55 | 345,116 | -0.15(-0.81%) |
Jun 07, 2011 | 18.84 | 18.90 | 18.37 | 18.70 | 311,689 | -0.08(-0.40%) |
Jun 06, 2011 | 18.89 | 19.00 | 18.71 | 18.78 | 426,844 | -0.18(-0.93%) |