Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.05 | 19.16 | 18.80 | 18.94 | 68,942 | +0.07(+0.37%) |
Aug 30, 2011 | 18.51 | 18.95 | 18.51 | 18.87 | 54,222 | +0.25(+1.33%) |
Aug 29, 2011 | 18.23 | 18.67 | 18.23 | 18.62 | 98,772 | +0.66(+3.68%) |
Aug 26, 2011 | 17.52 | 18.00 | 17.22 | 17.96 | 23,281 | +0.30(+1.69%) |
Aug 25, 2011 | 18.13 | 18.13 | 17.57 | 17.66 | 68,804 | -0.37(-2.06%) |
Aug 24, 2011 | 17.64 | 18.05 | 17.64 | 18.03 | 13,395 | +0.32(+1.84%) |
Aug 23, 2011 | 17.08 | 17.72 | 17.04 | 17.71 | 66,434 | +0.66(+3.86%) |
Aug 22, 2011 | 17.52 | 17.68 | 17.00 | 17.05 | 35,279 | -0.12(-0.71%) |
Aug 19, 2011 | 17.16 | 17.51 | 17.09 | 17.17 | 47,336 | -0.16(-0.93%) |
Aug 18, 2011 | 17.75 | 17.75 | 17.22 | 17.33 | 119,280 | -0.79(-4.39%) |
Aug 17, 2011 | 18.32 | 18.42 | 17.95 | 18.13 | 38,712 | -0.04(-0.19%) |
Aug 16, 2011 | 18.18 | 18.28 | 17.97 | 18.16 | 43,235 | -0.22(-1.17%) |
Aug 15, 2011 | 18.06 | 18.38 | 18.05 | 18.38 | 35,098 | +0.53(+2.96%) |
Aug 12, 2011 | 17.70 | 18.04 | 17.70 | 17.85 | 40,520 | +0.13(+0.75%) |
Aug 11, 2011 | 17.09 | 17.89 | 16.99 | 17.71 | 59,644 | +0.75(+4.41%) |
Aug 10, 2011 | 17.49 | 17.53 | 16.97 | 16.97 | 27,692 | -0.64(-3.63%) |
Aug 09, 2011 | 17.39 | 17.61 | 16.57 | 17.60 | 107,882 | +0.76(+4.53%) |
Aug 08, 2011 | 17.26 | 17.58 | 16.74 | 16.84 | 290,182 | -0.96(-5.41%) |
Aug 05, 2011 | 18.06 | 18.06 | 17.25 | 17.80 | 227,714 | -0.04(-0.25%) |
Aug 04, 2011 | 18.72 | 18.72 | 17.84 | 17.85 | 179,312 | -1.07(-5.66%) |
Aug 03, 2011 | 18.79 | 18.93 | 18.32 | 18.92 | 169,812 | +0.12(+0.62%) |
Aug 02, 2011 | 19.39 | 19.46 | 18.80 | 18.80 | 269,498 | -0.69(-3.56%) |
Aug 01, 2011 | 19.82 | 19.99 | 19.30 | 19.50 | 402,358 | -0.22(-1.13%) |
Jul 29, 2011 | 19.50 | 19.89 | 19.29 | 19.72 | 81,765 | +0.02(+0.08%) |
Jul 28, 2011 | 19.75 | 19.96 | 19.68 | 19.70 | 43,822 | -0.05(-0.26%) |
Jul 27, 2011 | 19.99 | 20.07 | 19.71 | 19.75 | 54,860 | -0.23(-1.14%) |
Jul 26, 2011 | 20.10 | 20.10 | 19.97 | 19.98 | 51,611 | -0.11(-0.55%) |
Jul 25, 2011 | 20.17 | 20.30 | 20.09 | 20.09 | 57,138 | -0.28(-1.38%) |
Jul 22, 2011 | 20.40 | 20.42 | 20.36 | 20.37 | 25,092 | +0.10(+0.50%) |
Jul 21, 2011 | 20.16 | 20.33 | 20.15 | 20.27 | 47,375 | +0.22(+1.11%) |
Jul 20, 2011 | 20.07 | 20.09 | 19.98 | 20.05 | 21,802 | -0.06(-0.31%) |
Jul 19, 2011 | 20.01 | 20.13 | 19.96 | 20.11 | 191,699 | +0.20(+0.98%) |
Jul 18, 2011 | 20.06 | 20.09 | 19.77 | 19.91 | 57,759 | -0.22(-1.07%) |
Jul 15, 2011 | 20.31 | 20.31 | 19.99 | 20.13 | 139,068 | -0.06(-0.29%) |
Jul 14, 2011 | 20.25 | 20.38 | 20.12 | 20.19 | 57,631 | -0.03(-0.14%) |
Jul 13, 2011 | 20.13 | 20.43 | 20.13 | 20.22 | 23,789 | +0.20(+1.00%) |
Jul 12, 2011 | 19.98 | 20.19 | 19.97 | 20.02 | 46,029 | -0.02(-0.08%) |
Jul 11, 2011 | 20.22 | 20.23 | 19.98 | 20.03 | 41,817 | -0.40(-1.94%) |
Jul 08, 2011 | 20.28 | 20.43 | 20.25 | 20.43 | 57,807 | -0.01(-0.04%) |
Jul 07, 2011 | 20.52 | 20.52 | 20.33 | 20.44 | 145,603 | +0.12(+0.60%) |
Jul 06, 2011 | 20.25 | 20.38 | 20.25 | 20.31 | 86,666 | +0.05(+0.27%) |
Jul 05, 2011 | 20.24 | 20.30 | 20.14 | 20.26 | 96,343 | +0.03(+0.15%) |
Jul 01, 2011 | 19.95 | 20.24 | 19.91 | 20.23 | 78,021 | +0.29(+1.47%) |
Jun 30, 2011 | 19.91 | 19.97 | 19.83 | 19.93 | 85,333 | +0.17(+0.87%) |
Jun 29, 2011 | 19.77 | 19.81 | 19.66 | 19.76 | 38,717 | +0.10(+0.52%) |
Jun 28, 2011 | 19.55 | 19.69 | 19.53 | 19.66 | 59,562 | +0.17(+0.86%) |
Jun 27, 2011 | 19.41 | 19.52 | 19.30 | 19.49 | 43,465 | +0.13(+0.67%) |
Jun 24, 2011 | 19.62 | 19.62 | 19.28 | 19.36 | 15,239 | -0.14(-0.72%) |
Jun 23, 2011 | 19.34 | 19.52 | 19.19 | 19.50 | 33,640 | +0.02(+0.08%) |
Jun 22, 2011 | 19.52 | 19.61 | 19.49 | 19.49 | 56,576 | -0.06(-0.30%) |
Jun 21, 2011 | 19.38 | 19.59 | 19.38 | 19.55 | 107,103 | +0.29(+1.53%) |
Jun 20, 2011 | 19.26 | 19.26 | 19.20 | 19.25 | 26,685 | +0.06(+0.33%) |
Jun 17, 2011 | 19.35 | 19.35 | 19.14 | 19.19 | 188,001 | -0.02(-0.12%) |
Jun 16, 2011 | 19.21 | 19.24 | 19.07 | 19.21 | 18,918 | -0.04(-0.22%) |
Jun 15, 2011 | 19.38 | 19.43 | 19.18 | 19.26 | 30,613 | -0.15(-0.78%) |
Jun 14, 2011 | 19.34 | 19.49 | 19.29 | 19.41 | 168,870 | +0.20(+1.04%) |
Jun 13, 2011 | 19.19 | 19.34 | 19.19 | 19.21 | 147,626 | +0.05(+0.24%) |
Jun 10, 2011 | 19.26 | 19.29 | 19.11 | 19.16 | 121,948 | -0.17(-0.89%) |
Jun 09, 2011 | 19.28 | 19.47 | 19.21 | 19.33 | 625,982 | +0.10(+0.53%) |
Jun 08, 2011 | 19.40 | 19.43 | 19.17 | 19.23 | 1,734,797 | -0.25(-1.26%) |
Jun 07, 2011 | 19.49 | 19.60 | 19.40 | 19.48 | 152,877 | +0.07(+0.38%) |
Jun 06, 2011 | 19.77 | 19.77 | 19.40 | 19.40 | 84,542 | -0.39(-1.95%) |