Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.04 | 19.37 | 18.62 | 18.78 | 307,721 | -0.22(-1.16%) |
Aug 30, 2011 | 18.44 | 19.18 | 18.31 | 19.00 | 388,382 | +0.36(+1.93%) |
Aug 29, 2011 | 18.57 | 18.67 | 18.23 | 18.64 | 772,232 | +0.32(+1.75%) |
Aug 26, 2011 | 17.89 | 18.69 | 17.70 | 18.32 | 437,834 | +0.28(+1.55%) |
Aug 25, 2011 | 18.98 | 19.00 | 17.98 | 18.04 | 158,070 | -0.77(-4.09%) |
Aug 24, 2011 | 18.69 | 19.13 | 18.12 | 18.81 | 112,389 | +0.04(+0.21%) |
Aug 23, 2011 | 17.69 | 18.77 | 17.56 | 18.77 | 152,043 | +1.15(+6.53%) |
Aug 22, 2011 | 18.48 | 18.48 | 17.39 | 17.62 | 113,176 | -0.32(-1.78%) |
Aug 19, 2011 | 17.89 | 18.62 | 17.70 | 17.94 | 313,955 | -0.38(-2.07%) |
Aug 18, 2011 | 19.33 | 19.33 | 18.19 | 18.32 | 284,278 | -1.56(-7.85%) |
Aug 17, 2011 | 20.14 | 20.56 | 19.77 | 19.88 | 227,287 | -0.11(-0.55%) |
Aug 16, 2011 | 20.13 | 20.46 | 19.90 | 19.99 | 596,061 | -0.44(-2.15%) |
Aug 15, 2011 | 19.98 | 20.59 | 19.86 | 20.43 | 238,010 | +0.69(+3.50%) |
Aug 12, 2011 | 19.26 | 19.89 | 19.12 | 19.74 | 389,013 | +0.71(+3.73%) |
Aug 11, 2011 | 18.23 | 19.31 | 18.13 | 19.03 | 328,624 | +0.88(+4.85%) |
Aug 10, 2011 | 17.54 | 18.55 | 17.26 | 18.15 | 486,988 | +0.02(+0.11%) |
Aug 09, 2011 | 18.66 | 18.13 | 16.43 | 18.13 | 349,927 | +1.29(+7.66%) |
Aug 08, 2011 | 18.66 | 19.24 | 16.82 | 16.84 | 298,125 | -2.23(-11.69%) |
Aug 05, 2011 | 19.40 | 19.94 | 18.61 | 19.07 | 346,908 | -0.11(-0.57%) |
Aug 04, 2011 | 19.37 | 19.92 | 19.18 | 19.18 | 467,350 | -0.46(-2.34%) |
Aug 03, 2011 | 19.22 | 19.78 | 19.03 | 19.64 | 501,263 | +0.38(+1.97%) |
Aug 02, 2011 | 20.73 | 20.74 | 19.19 | 19.26 | 636,939 | -0.08(-0.41%) |
Aug 01, 2011 | 21.25 | 21.27 | 17.78 | 19.34 | 1,657,032 | -1.67(-7.95%) |
Jul 29, 2011 | 20.84 | 21.33 | 20.67 | 21.01 | 430,885 | +0.09(+0.43%) |
Jul 28, 2011 | 22.01 | 22.59 | 20.18 | 20.92 | 1,152,613 | -1.68(-7.43%) |
Jul 27, 2011 | 23.07 | 23.07 | 22.15 | 22.60 | 599,070 | -0.64(-2.75%) |
Jul 26, 2011 | 23.58 | 23.58 | 23.13 | 23.24 | 137,393 | -0.30(-1.27%) |
Jul 25, 2011 | 24.00 | 24.16 | 23.45 | 23.54 | 194,023 | -0.67(-2.77%) |
Jul 22, 2011 | 24.33 | 24.34 | 24.15 | 24.21 | 163,855 | -0.32(-1.30%) |
Jul 21, 2011 | 24.42 | 24.75 | 24.31 | 24.53 | 138,749 | +0.23(+0.95%) |
Jul 20, 2011 | 24.57 | 24.60 | 24.04 | 24.30 | 89,028 | -0.29(-1.18%) |
Jul 19, 2011 | 24.37 | 24.67 | 24.37 | 24.59 | 118,739 | +0.45(+1.86%) |
Jul 18, 2011 | 24.59 | 24.76 | 24.07 | 24.14 | 108,835 | -0.64(-2.58%) |
Jul 15, 2011 | 24.85 | 25.05 | 24.44 | 24.78 | 141,363 | -0.03(-0.12%) |
Jul 14, 2011 | 25.80 | 25.84 | 24.78 | 24.81 | 134,299 | -0.92(-3.58%) |
Jul 13, 2011 | 25.87 | 26.41 | 25.55 | 25.73 | 159,459 | +0.01(+0.04%) |
Jul 12, 2011 | 25.34 | 26.22 | 25.34 | 25.72 | 128,697 | +0.22(+0.86%) |
Jul 11, 2011 | 25.79 | 26.00 | 25.43 | 25.50 | 143,726 | -0.67(-2.56%) |
Jul 08, 2011 | 25.75 | 26.31 | 25.32 | 26.17 | 158,848 | +0.07(+0.27%) |
Jul 07, 2011 | 25.88 | 26.46 | 25.60 | 26.10 | 151,733 | +0.45(+1.75%) |
Jul 06, 2011 | 25.29 | 25.90 | 25.25 | 25.65 | 148,689 | +0.37(+1.46%) |
Jul 05, 2011 | 25.15 | 25.67 | 24.93 | 25.28 | 137,331 | +0.12(+0.48%) |
Jul 01, 2011 | 24.48 | 25.24 | 24.36 | 25.16 | 201,565 | +0.69(+2.82%) |
Jun 30, 2011 | 24.73 | 25.01 | 24.38 | 24.47 | 144,374 | -0.22(-0.89%) |
Jun 29, 2011 | 24.77 | 24.77 | 24.41 | 24.69 | 106,832 | +0.05(+0.20%) |
Jun 28, 2011 | 24.39 | 24.75 | 24.01 | 24.64 | 237,021 | +0.38(+1.57%) |
Jun 27, 2011 | 24.70 | 24.94 | 24.04 | 24.26 | 270,274 | -0.39(-1.58%) |
Jun 24, 2011 | 24.96 | 24.98 | 24.13 | 24.65 | 852,849 | -0.22(-0.88%) |
Jun 23, 2011 | 24.63 | 25.13 | 23.95 | 24.87 | 159,487 | -0.05(-0.20%) |
Jun 22, 2011 | 25.16 | 25.41 | 24.89 | 24.92 | 97,834 | -0.31(-1.23%) |
Jun 21, 2011 | 25.09 | 25.78 | 25.09 | 25.23 | 158,576 | +0.36(+1.45%) |
Jun 20, 2011 | 24.96 | 24.97 | 24.74 | 24.87 | 158,583 | -0.27(-1.07%) |
Jun 17, 2011 | 24.84 | 25.40 | 24.65 | 25.14 | 360,159 | +0.48(+1.95%) |
Jun 16, 2011 | 23.97 | 24.74 | 23.91 | 24.66 | 386,613 | +0.72(+3.01%) |
Jun 15, 2011 | 24.08 | 24.37 | 23.68 | 23.94 | 199,107 | -0.40(-1.64%) |
Jun 14, 2011 | 23.95 | 24.46 | 23.86 | 24.34 | 130,843 | +0.63(+2.66%) |
Jun 13, 2011 | 24.58 | 25.14 | 23.68 | 23.71 | 260,420 | -0.84(-3.42%) |
Jun 10, 2011 | 24.43 | 24.69 | 24.19 | 24.55 | 203,313 | -0.07(-0.28%) |
Jun 09, 2011 | 23.95 | 24.68 | 23.90 | 24.62 | 166,556 | +0.73(+3.06%) |
Jun 08, 2011 | 23.96 | 24.09 | 23.57 | 23.89 | 206,514 | -0.20(-0.83%) |
Jun 07, 2011 | 23.68 | 24.20 | 23.40 | 24.09 | 132,030 | +0.62(+2.64%) |
Jun 06, 2011 | 23.90 | 24.04 | 23.42 | 23.47 | 135,499 | -0.48(-2.00%) |