Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.36 | 16.69 | 16.04 | 16.50 | 269,862 | +0.22(+1.35%) |
Aug 30, 2011 | 16.40 | 16.44 | 15.86 | 16.28 | 242,436 | -0.22(-1.33%) |
Aug 29, 2011 | 15.65 | 16.61 | 15.43 | 16.50 | 236,448 | +0.99(+6.38%) |
Aug 26, 2011 | 15.08 | 15.52 | 14.85 | 15.51 | 180,153 | +0.30(+1.97%) |
Aug 25, 2011 | 15.58 | 15.70 | 15.15 | 15.21 | 169,232 | -0.28(-1.81%) |
Aug 24, 2011 | 15.28 | 15.60 | 14.83 | 15.49 | 168,325 | +0.14(+0.91%) |
Aug 23, 2011 | 14.57 | 15.36 | 14.31 | 15.35 | 209,347 | +0.82(+5.64%) |
Aug 22, 2011 | 14.74 | 14.74 | 14.07 | 14.53 | 241,327 | +0.00(+0.00%) |
Aug 19, 2011 | 14.55 | 15.10 | 14.29 | 14.53 | 166,198 | -0.19(-1.29%) |
Aug 18, 2011 | 15.50 | 15.50 | 14.66 | 14.72 | 219,269 | -1.08(-6.84%) |
Aug 17, 2011 | 16.03 | 16.25 | 15.71 | 15.80 | 134,217 | -0.19(-1.19%) |
Aug 16, 2011 | 16.16 | 16.19 | 15.79 | 15.99 | 196,909 | -0.39(-2.38%) |
Aug 15, 2011 | 15.99 | 16.44 | 15.71 | 16.38 | 224,808 | +0.48(+3.02%) |
Aug 12, 2011 | 15.55 | 16.10 | 15.41 | 15.90 | 380,335 | +0.38(+2.45%) |
Aug 11, 2011 | 15.22 | 15.91 | 15.10 | 15.52 | 434,511 | +0.35(+2.31%) |
Aug 10, 2011 | 15.86 | 15.86 | 15.02 | 15.17 | 494,601 | -1.35(-8.17%) |
Aug 09, 2011 | 16.62 | 17.60 | 15.23 | 16.52 | 737,631 | +0.56(+3.51%) |
Aug 08, 2011 | 16.73 | 17.27 | 15.96 | 15.96 | 470,807 | -1.24(-7.21%) |
Aug 05, 2011 | 18.28 | 18.48 | 17.09 | 17.20 | 423,515 | -0.99(-5.44%) |
Aug 04, 2011 | 18.62 | 18.77 | 18.14 | 18.19 | 495,073 | -0.59(-3.14%) |
Aug 03, 2011 | 19.60 | 19.60 | 18.40 | 18.78 | 279,209 | -0.72(-3.69%) |
Aug 02, 2011 | 19.61 | 19.97 | 19.11 | 19.50 | 271,292 | -0.09(-0.46%) |
Aug 01, 2011 | 20.60 | 20.61 | 19.31 | 19.59 | 378,003 | -0.84(-4.11%) |
Jul 29, 2011 | 20.82 | 20.82 | 20.39 | 20.43 | 179,724 | -0.50(-2.39%) |
Jul 28, 2011 | 21.00 | 21.39 | 20.87 | 20.93 | 181,170 | +0.05(+0.24%) |
Jul 27, 2011 | 21.63 | 21.65 | 20.86 | 20.88 | 447,322 | -0.72(-3.33%) |
Jul 26, 2011 | 21.90 | 21.98 | 21.55 | 21.60 | 320,100 | -0.25(-1.14%) |
Jul 25, 2011 | 21.75 | 22.07 | 21.57 | 21.85 | 346,507 | -0.13(-0.59%) |
Jul 22, 2011 | 21.89 | 22.30 | 21.75 | 21.98 | 193,526 | -0.14(-0.63%) |
Jul 21, 2011 | 22.22 | 22.36 | 22.04 | 22.12 | 125,841 | -0.07(-0.32%) |
Jul 20, 2011 | 22.50 | 22.79 | 22.15 | 22.19 | 133,224 | -0.27(-1.20%) |
Jul 19, 2011 | 22.49 | 23.06 | 21.86 | 22.46 | 226,054 | +0.21(+0.94%) |
Jul 18, 2011 | 22.52 | 22.52 | 22.18 | 22.25 | 248,247 | -0.38(-1.68%) |
Jul 15, 2011 | 23.05 | 23.06 | 22.25 | 22.63 | 456,141 | -1.07(-4.51%) |
Jul 14, 2011 | 24.05 | 24.20 | 23.67 | 23.70 | 77,732 | -0.37(-1.54%) |
Jul 13, 2011 | 23.97 | 24.60 | 23.92 | 24.07 | 80,915 | +0.18(+0.75%) |
Jul 12, 2011 | 23.79 | 24.25 | 23.55 | 23.89 | 133,490 | -0.04(-0.17%) |
Jul 11, 2011 | 24.05 | 24.24 | 23.73 | 23.93 | 88,659 | -0.42(-1.72%) |
Jul 08, 2011 | 24.21 | 24.36 | 24.06 | 24.35 | 74,012 | -0.13(-0.53%) |
Jul 07, 2011 | 24.39 | 24.60 | 24.22 | 24.48 | 107,715 | +0.24(+0.99%) |
Jul 06, 2011 | 24.40 | 24.50 | 24.15 | 24.24 | 129,101 | -0.18(-0.74%) |
Jul 05, 2011 | 24.15 | 24.51 | 24.15 | 24.42 | 163,052 | +0.35(+1.45%) |
Jul 01, 2011 | 23.87 | 24.15 | 23.71 | 24.07 | 128,911 | +0.20(+0.84%) |
Jun 30, 2011 | 23.59 | 23.98 | 23.59 | 23.87 | 141,634 | +0.38(+1.62%) |
Jun 29, 2011 | 23.71 | 23.71 | 23.28 | 23.49 | 90,625 | -0.13(-0.55%) |
Jun 28, 2011 | 23.10 | 23.65 | 23.10 | 23.62 | 204,228 | +0.60(+2.61%) |
Jun 27, 2011 | 22.44 | 23.05 | 22.36 | 23.02 | 124,551 | +0.49(+2.17%) |
Jun 24, 2011 | 22.62 | 22.75 | 22.24 | 22.53 | 394,636 | -0.10(-0.44%) |
Jun 23, 2011 | 22.54 | 22.77 | 22.23 | 22.63 | 81,856 | -0.17(-0.75%) |
Jun 22, 2011 | 22.39 | 22.98 | 22.00 | 22.80 | 275,544 | +0.45(+2.01%) |
Jun 21, 2011 | 21.95 | 22.46 | 21.95 | 22.35 | 101,439 | +0.51(+2.34%) |
Jun 20, 2011 | 21.77 | 21.84 | 21.01 | 21.84 | 150,611 | +0.44(+2.06%) |
Jun 17, 2011 | 21.77 | 21.84 | 21.28 | 21.40 | 253,085 | -0.31(-1.43%) |
Jun 16, 2011 | 21.96 | 21.99 | 21.38 | 21.71 | 264,251 | -0.20(-0.91%) |
Jun 15, 2011 | 22.15 | 22.28 | 21.83 | 21.91 | 137,555 | -0.40(-1.79%) |
Jun 14, 2011 | 22.22 | 22.32 | 21.98 | 22.31 | 171,821 | +0.23(+1.04%) |
Jun 13, 2011 | 21.91 | 22.28 | 21.74 | 22.08 | 216,404 | +0.12(+0.55%) |
Jun 10, 2011 | 22.72 | 22.72 | 21.91 | 21.96 | 356,564 | -0.89(-3.89%) |
Jun 09, 2011 | 22.55 | 23.00 | 22.37 | 22.85 | 192,544 | +0.33(+1.47%) |
Jun 08, 2011 | 22.40 | 22.61 | 22.24 | 22.52 | 192,641 | +0.02(+0.09%) |
Jun 07, 2011 | 22.59 | 22.78 | 22.40 | 22.50 | 203,518 | -0.03(-0.13%) |
Jun 06, 2011 | 22.60 | 22.84 | 22.40 | 22.53 | 177,489 | -0.17(-0.75%) |