Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.26 | 18.52 | 18.23 | 18.31 | 162,970 | +0.10(+0.53%) |
Aug 30, 2011 | 18.23 | 18.35 | 18.02 | 18.22 | 104,546 | -0.10(-0.57%) |
Aug 29, 2011 | 17.86 | 18.34 | 17.85 | 18.32 | 38,443 | +0.79(+4.49%) |
Aug 26, 2011 | 17.01 | 17.65 | 16.84 | 17.53 | 19,447 | +0.31(+1.82%) |
Aug 25, 2011 | 17.99 | 18.14 | 17.11 | 17.22 | 21,045 | -0.45(-2.54%) |
Aug 24, 2011 | 17.29 | 17.67 | 17.25 | 17.67 | 12,028 | +0.41(+2.37%) |
Aug 23, 2011 | 16.52 | 17.29 | 16.45 | 17.26 | 55,530 | +0.71(+4.27%) |
Aug 22, 2011 | 16.96 | 17.00 | 16.52 | 16.56 | 96,034 | -0.13(-0.77%) |
Aug 19, 2011 | 16.83 | 17.26 | 16.63 | 16.68 | 63,978 | -0.38(-2.21%) |
Aug 18, 2011 | 17.37 | 17.37 | 16.95 | 17.06 | 38,043 | -0.88(-4.88%) |
Aug 17, 2011 | 18.06 | 18.27 | 17.86 | 17.94 | 74,435 | +0.05(+0.27%) |
Aug 16, 2011 | 17.98 | 18.23 | 17.70 | 17.89 | 129,101 | -0.36(-1.98%) |
Aug 15, 2011 | 17.99 | 18.27 | 17.98 | 18.25 | 94,162 | +0.43(+2.43%) |
Aug 12, 2011 | 18.27 | 18.39 | 17.74 | 17.82 | 96,292 | -0.23(-1.29%) |
Aug 11, 2011 | 17.09 | 18.27 | 17.04 | 18.05 | 74,436 | +1.13(+6.69%) |
Aug 10, 2011 | 17.48 | 17.62 | 16.91 | 16.92 | 44,126 | -1.22(-6.73%) |
Aug 09, 2011 | 19.01 | 18.14 | 16.82 | 18.14 | 156,552 | +0.94(+5.46%) |
Aug 08, 2011 | 18.22 | 18.63 | 17.18 | 17.20 | 219,588 | -1.69(-8.93%) |
Aug 05, 2011 | 19.40 | 19.45 | 18.57 | 18.88 | 43,236 | -0.32(-1.67%) |
Aug 04, 2011 | 20.06 | 20.06 | 19.16 | 19.20 | 56,568 | -1.09(-5.38%) |
Aug 03, 2011 | 20.19 | 20.31 | 19.96 | 20.30 | 46,371 | +0.12(+0.60%) |
Aug 02, 2011 | 20.70 | 20.82 | 20.18 | 20.18 | 186,610 | -0.71(-3.38%) |
Aug 01, 2011 | 21.21 | 21.21 | 20.72 | 20.88 | 12,308 | -0.08(-0.38%) |
Jul 29, 2011 | 20.62 | 21.16 | 20.58 | 20.96 | 45,829 | +0.00(+0.00%) |
Jul 28, 2011 | 21.00 | 21.28 | 20.91 | 20.96 | 126,569 | +0.12(+0.58%) |
Jul 27, 2011 | 21.37 | 21.37 | 20.81 | 20.84 | 52,545 | -0.66(-3.06%) |
Jul 26, 2011 | 21.53 | 21.64 | 21.45 | 21.50 | 110,284 | -0.06(-0.26%) |
Jul 25, 2011 | 21.43 | 21.66 | 21.41 | 21.56 | 16,357 | -0.10(-0.48%) |
Jul 22, 2011 | 21.64 | 21.66 | 21.62 | 21.66 | 44,896 | +0.00(+0.00%) |
Jul 21, 2011 | 21.32 | 21.69 | 21.27 | 21.66 | 29,187 | +0.64(+3.06%) |
Jul 20, 2011 | 20.76 | 21.12 | 20.76 | 21.02 | 111,572 | +0.45(+2.19%) |
Jul 19, 2011 | 20.38 | 20.59 | 20.27 | 20.57 | 41,422 | +0.23(+1.14%) |
Jul 18, 2011 | 20.57 | 20.57 | 20.12 | 20.34 | 17,718 | -0.27(-1.32%) |
Jul 15, 2011 | 20.84 | 20.84 | 20.47 | 20.61 | 54,582 | -0.10(-0.47%) |
Jul 14, 2011 | 21.02 | 21.02 | 20.69 | 20.71 | 41,146 | -0.23(-1.11%) |
Jul 13, 2011 | 20.99 | 21.14 | 20.90 | 20.94 | 16,096 | +0.05(+0.23%) |
Jul 12, 2011 | 20.80 | 21.03 | 20.80 | 20.89 | 20,180 | -0.02(-0.08%) |
Jul 11, 2011 | 21.27 | 21.27 | 20.88 | 20.91 | 37,427 | -0.65(-3.02%) |
Jul 08, 2011 | 21.64 | 21.64 | 21.40 | 21.56 | 21,413 | -0.31(-1.43%) |
Jul 07, 2011 | 21.72 | 21.91 | 21.72 | 21.87 | 19,160 | +0.35(+1.65%) |
Jul 06, 2011 | 21.65 | 21.65 | 21.48 | 21.52 | 17,778 | -0.23(-1.08%) |
Jul 05, 2011 | 21.85 | 21.85 | 21.65 | 21.75 | 30,814 | -0.14(-0.66%) |
Jul 01, 2011 | 21.52 | 21.93 | 21.52 | 21.89 | 42,726 | +0.39(+1.83%) |
Jun 30, 2011 | 21.46 | 21.57 | 21.43 | 21.50 | 28,150 | +0.06(+0.30%) |
Jun 29, 2011 | 21.36 | 21.44 | 21.30 | 21.44 | 13,580 | +0.44(+2.10%) |
Jun 28, 2011 | 20.99 | 21.01 | 20.96 | 21.00 | 11,031 | +0.07(+0.35%) |
Jun 27, 2011 | 20.75 | 20.95 | 20.75 | 20.92 | 8,982 | +0.15(+0.73%) |
Jun 24, 2011 | 20.89 | 20.89 | 20.71 | 20.77 | 20,389 | -0.29(-1.36%) |
Jun 23, 2011 | 21.06 | 21.07 | 20.81 | 21.06 | 31,328 | -0.24(-1.13%) |
Jun 22, 2011 | 21.45 | 21.53 | 21.29 | 21.30 | 9,301 | -0.20(-0.93%) |
Jun 21, 2011 | 21.37 | 21.51 | 21.27 | 21.50 | 16,937 | +0.25(+1.17%) |
Jun 20, 2011 | 21.21 | 21.26 | 21.20 | 21.25 | 23,824 | +0.06(+0.30%) |
Jun 17, 2011 | 21.27 | 21.31 | 21.18 | 21.18 | 9,437 | +0.14(+0.69%) |
Jun 16, 2011 | 20.97 | 21.25 | 20.91 | 21.04 | 28,316 | +0.04(+0.19%) |
Jun 15, 2011 | 21.19 | 21.32 | 20.97 | 21.00 | 50,032 | -0.38(-1.76%) |
Jun 14, 2011 | 21.31 | 21.47 | 21.30 | 21.38 | 92,876 | +0.26(+1.21%) |
Jun 13, 2011 | 21.07 | 21.14 | 20.99 | 21.12 | 10,882 | +0.10(+0.50%) |
Jun 10, 2011 | 21.14 | 21.14 | 20.86 | 21.02 | 15,307 | -0.21(-0.98%) |
Jun 09, 2011 | 20.86 | 21.30 | 20.86 | 21.23 | 40,567 | +0.41(+1.96%) |
Jun 08, 2011 | 21.02 | 21.10 | 20.81 | 20.82 | 22,496 | -0.28(-1.32%) |
Jun 07, 2011 | 21.29 | 21.31 | 21.10 | 21.10 | 102,359 | -0.07(-0.35%) |
Jun 06, 2011 | 21.49 | 21.53 | 21.13 | 21.17 | 83,834 | -0.36(-1.67%) |