Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.13 | 19.25 | 19.05 | 19.15 | 67,011 | +0.24(+1.25%) |
Aug 30, 2011 | 18.77 | 18.95 | 18.67 | 18.92 | 31,480 | +0.07(+0.38%) |
Aug 29, 2011 | 18.65 | 18.86 | 18.65 | 18.85 | 30,319 | +0.52(+2.86%) |
Aug 26, 2011 | 18.13 | 18.43 | 18.13 | 18.32 | 23,478 | +0.14(+0.79%) |
Aug 25, 2011 | 18.43 | 18.43 | 18.14 | 18.18 | 11,554 | -0.21(-1.13%) |
Aug 24, 2011 | 18.32 | 18.44 | 18.21 | 18.38 | 13,277 | +0.01(+0.07%) |
Aug 23, 2011 | 18.08 | 18.37 | 18.02 | 18.37 | 9,782 | +0.43(+2.40%) |
Aug 22, 2011 | 18.23 | 18.23 | 17.92 | 17.94 | 15,896 | +0.12(+0.66%) |
Aug 19, 2011 | 17.95 | 18.12 | 17.82 | 17.82 | 14,181 | -0.17(-0.92%) |
Aug 18, 2011 | 18.18 | 18.18 | 17.89 | 17.99 | 22,202 | -0.74(-3.95%) |
Aug 17, 2011 | 18.93 | 18.93 | 18.67 | 18.73 | 8,333 | +0.10(+0.54%) |
Aug 16, 2011 | 18.61 | 18.72 | 18.51 | 18.63 | 147,943 | -0.15(-0.79%) |
Aug 15, 2011 | 18.63 | 18.81 | 18.63 | 18.77 | 9,729 | +0.46(+2.52%) |
Aug 12, 2011 | 18.46 | 18.50 | 18.30 | 18.31 | 22,018 | -0.07(-0.39%) |
Aug 11, 2011 | 17.76 | 18.51 | 17.76 | 18.39 | 25,486 | +0.71(+4.02%) |
Aug 10, 2011 | 17.95 | 17.99 | 17.67 | 17.67 | 14,154 | -0.67(-3.68%) |
Aug 09, 2011 | 18.07 | 18.37 | 17.66 | 18.35 | 102,210 | +0.97(+5.58%) |
Aug 08, 2011 | 18.07 | 18.14 | 17.25 | 17.38 | 89,397 | -1.44(-7.67%) |
Aug 05, 2011 | 19.12 | 19.12 | 18.37 | 18.82 | 73,407 | -0.12(-0.62%) |
Aug 04, 2011 | 19.50 | 19.50 | 18.93 | 18.94 | 21,600 | -1.12(-5.58%) |
Aug 03, 2011 | 20.03 | 20.08 | 19.76 | 20.06 | 34,046 | -0.01(-0.03%) |
Aug 02, 2011 | 20.25 | 20.37 | 20.02 | 20.06 | 96,142 | -0.32(-1.57%) |
Aug 01, 2011 | 20.57 | 20.58 | 20.23 | 20.38 | 24,193 | +0.01(+0.05%) |
Jul 29, 2011 | 20.30 | 20.49 | 20.26 | 20.37 | 15,829 | +0.10(+0.48%) |
Jul 28, 2011 | 20.35 | 20.46 | 20.28 | 20.28 | 13,491 | -0.01(-0.06%) |
Jul 27, 2011 | 20.46 | 20.46 | 20.27 | 20.29 | 24,434 | -0.31(-1.49%) |
Jul 26, 2011 | 20.59 | 20.69 | 20.50 | 20.60 | 13,174 | +0.07(+0.32%) |
Jul 25, 2011 | 20.56 | 20.64 | 20.51 | 20.53 | 17,946 | -0.08(-0.40%) |
Jul 22, 2011 | 20.61 | 20.61 | 20.57 | 20.61 | 36,233 | +0.07(+0.33%) |
Jul 21, 2011 | 20.38 | 20.57 | 20.38 | 20.55 | 62,152 | +0.22(+1.06%) |
Jul 20, 2011 | 20.32 | 20.35 | 20.26 | 20.33 | 12,993 | +0.22(+1.09%) |
Jul 19, 2011 | 20.06 | 20.16 | 20.06 | 20.11 | 7,265 | +0.22(+1.12%) |
Jul 18, 2011 | 20.00 | 20.04 | 19.79 | 19.89 | 10,192 | -0.31(-1.54%) |
Jul 15, 2011 | 20.17 | 20.20 | 20.11 | 20.20 | 7,755 | +0.07(+0.32%) |
Jul 14, 2011 | 20.31 | 20.31 | 20.08 | 20.14 | 4,608 | -0.12(-0.61%) |
Jul 13, 2011 | 20.16 | 20.42 | 20.14 | 20.26 | 177,328 | +0.27(+1.36%) |
Jul 12, 2011 | 20.05 | 20.18 | 19.98 | 19.99 | 16,750 | -0.09(-0.44%) |
Jul 11, 2011 | 20.18 | 20.18 | 20.03 | 20.08 | 73,490 | -0.43(-2.08%) |
Jul 08, 2011 | 20.56 | 20.56 | 20.47 | 20.50 | 11,232 | -0.25(-1.23%) |
Jul 07, 2011 | 20.70 | 20.79 | 20.61 | 20.76 | 18,430 | +0.16(+0.78%) |
Jul 06, 2011 | 20.59 | 20.60 | 20.58 | 20.60 | 13,349 | -0.02(-0.08%) |
Jul 05, 2011 | 20.57 | 20.68 | 20.57 | 20.61 | 47,549 | -0.12(-0.58%) |
Jul 01, 2011 | 20.53 | 20.73 | 20.46 | 20.73 | 21,889 | +0.17(+0.81%) |
Jun 30, 2011 | 20.31 | 20.57 | 20.31 | 20.57 | 18,474 | +0.31(+1.55%) |
Jun 29, 2011 | 20.12 | 20.27 | 20.12 | 20.25 | 10,388 | +0.27(+1.35%) |
Jun 28, 2011 | 19.88 | 20.03 | 19.88 | 19.98 | 20,238 | +0.13(+0.64%) |
Jun 27, 2011 | 19.73 | 19.88 | 19.72 | 19.86 | 60,059 | +0.15(+0.78%) |
Jun 24, 2011 | 19.92 | 19.92 | 19.67 | 19.70 | 11,271 | -0.16(-0.80%) |
Jun 23, 2011 | 19.60 | 19.86 | 19.54 | 19.86 | 24,167 | +0.01(+0.06%) |
Jun 22, 2011 | 19.96 | 20.06 | 19.85 | 19.85 | 51,295 | -0.26(-1.29%) |
Jun 21, 2011 | 19.93 | 20.11 | 19.93 | 20.11 | 11,460 | +0.31(+1.58%) |
Jun 20, 2011 | 19.79 | 19.82 | 19.76 | 19.80 | 32,025 | -0.18(-0.91%) |
Jun 17, 2011 | 20.06 | 20.06 | 19.92 | 19.98 | 16,026 | +0.06(+0.32%) |
Jun 16, 2011 | 19.88 | 19.97 | 19.70 | 19.92 | 17,796 | -0.02(-0.12%) |
Jun 15, 2011 | 20.14 | 20.19 | 19.86 | 19.94 | 19,009 | -0.41(-2.01%) |
Jun 14, 2011 | 20.27 | 20.41 | 20.27 | 20.35 | 94,307 | +0.27(+1.34%) |
Jun 13, 2011 | 20.08 | 20.15 | 20.03 | 20.08 | 10,696 | +0.01(+0.06%) |
Jun 10, 2011 | 20.27 | 20.27 | 20.00 | 20.07 | 22,037 | -0.40(-1.97%) |
Jun 09, 2011 | 20.31 | 20.53 | 20.31 | 20.47 | 13,094 | +0.16(+0.79%) |
Jun 08, 2011 | 20.36 | 20.41 | 20.27 | 20.31 | 9,855 | -0.11(-0.53%) |
Jun 07, 2011 | 20.49 | 20.57 | 20.42 | 20.42 | 8,756 | -0.01(-0.04%) |
Jun 06, 2011 | 20.52 | 20.52 | 20.39 | 20.43 | 3,702 | -0.06(-0.30%) |