Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.64 | 18.71 | 18.17 | 18.34 | 370,994 | -0.26(-1.39%) |
Aug 30, 2011 | 18.44 | 18.72 | 18.19 | 18.60 | 378,948 | +0.09(+0.50%) |
Aug 29, 2011 | 17.86 | 18.53 | 17.86 | 18.51 | 294,683 | +0.85(+4.80%) |
Aug 26, 2011 | 17.33 | 17.76 | 17.01 | 17.66 | 282,285 | +0.24(+1.38%) |
Aug 25, 2011 | 18.08 | 18.08 | 17.35 | 17.42 | 298,520 | -0.44(-2.48%) |
Aug 24, 2011 | 17.43 | 17.92 | 17.36 | 17.86 | 211,342 | +0.35(+2.00%) |
Aug 23, 2011 | 16.96 | 17.54 | 16.77 | 17.51 | 334,233 | +0.53(+3.09%) |
Aug 22, 2011 | 17.42 | 17.42 | 16.92 | 16.99 | 316,430 | +0.03(+0.16%) |
Aug 19, 2011 | 16.59 | 17.30 | 16.59 | 16.96 | 484,383 | +0.06(+0.33%) |
Aug 18, 2011 | 17.50 | 17.62 | 16.79 | 16.90 | 790,790 | -1.06(-5.90%) |
Aug 17, 2011 | 18.06 | 18.29 | 17.79 | 17.96 | 247,701 | -0.06(-0.36%) |
Aug 16, 2011 | 18.16 | 18.27 | 17.86 | 18.03 | 289,368 | -0.32(-1.76%) |
Aug 15, 2011 | 17.95 | 18.35 | 17.81 | 18.35 | 216,553 | +0.54(+3.05%) |
Aug 12, 2011 | 17.80 | 18.03 | 17.29 | 17.81 | 252,943 | +0.08(+0.47%) |
Aug 11, 2011 | 16.83 | 17.98 | 16.83 | 17.72 | 509,446 | +0.91(+5.42%) |
Aug 10, 2011 | 17.27 | 18.17 | 16.76 | 16.81 | 585,459 | -0.88(-4.95%) |
Aug 09, 2011 | 17.54 | 17.82 | 16.19 | 17.69 | 1,003,408 | +0.62(+3.62%) |
Aug 08, 2011 | 18.06 | 18.79 | 17.07 | 17.07 | 801,587 | -1.43(-7.72%) |
Aug 05, 2011 | 19.81 | 19.88 | 18.33 | 18.50 | 759,705 | -1.04(-5.33%) |
Aug 04, 2011 | 20.73 | 20.83 | 19.46 | 19.54 | 951,748 | +0.40(+2.07%) |
Aug 03, 2011 | 19.36 | 19.40 | 18.53 | 19.14 | 605,961 | -0.14(-0.72%) |
Aug 02, 2011 | 20.02 | 20.39 | 19.23 | 19.28 | 348,769 | -0.85(-4.23%) |
Aug 01, 2011 | 20.44 | 20.55 | 19.91 | 20.13 | 345,092 | -0.13(-0.66%) |
Jul 29, 2011 | 20.12 | 20.60 | 20.05 | 20.27 | 336,573 | +0.00(+0.00%) |
Jul 28, 2011 | 20.22 | 20.45 | 20.13 | 20.27 | 235,181 | +0.00(+0.00%) |
Jul 27, 2011 | 20.58 | 20.68 | 20.11 | 20.27 | 316,910 | -0.43(-2.09%) |
Jul 26, 2011 | 21.06 | 21.06 | 20.62 | 20.70 | 174,803 | -0.33(-1.58%) |
Jul 25, 2011 | 21.01 | 21.21 | 20.95 | 21.03 | 187,099 | -0.29(-1.34%) |
Jul 22, 2011 | 21.35 | 21.44 | 21.15 | 21.32 | 255,836 | +0.08(+0.39%) |
Jul 21, 2011 | 20.63 | 21.34 | 20.57 | 21.23 | 340,832 | +0.68(+3.32%) |
Jul 20, 2011 | 20.53 | 20.73 | 20.28 | 20.55 | 246,012 | +0.10(+0.50%) |
Jul 19, 2011 | 20.13 | 20.50 | 19.96 | 20.45 | 204,149 | +0.51(+2.54%) |
Jul 18, 2011 | 20.16 | 20.24 | 19.83 | 19.94 | 162,092 | -0.33(-1.64%) |
Jul 15, 2011 | 20.24 | 20.55 | 20.04 | 20.28 | 357,459 | +0.07(+0.36%) |
Jul 14, 2011 | 20.75 | 20.88 | 20.16 | 20.20 | 188,858 | -0.53(-2.53%) |
Jul 13, 2011 | 20.67 | 21.19 | 20.55 | 20.73 | 353,189 | +0.09(+0.45%) |
Jul 12, 2011 | 20.90 | 20.90 | 20.47 | 20.63 | 379,183 | -0.41(-1.97%) |
Jul 11, 2011 | 21.40 | 21.65 | 20.86 | 21.05 | 299,534 | -0.66(-3.05%) |
Jul 08, 2011 | 21.14 | 21.93 | 21.08 | 21.71 | 392,880 | +0.28(+1.29%) |
Jul 07, 2011 | 21.28 | 21.53 | 21.23 | 21.44 | 199,375 | +0.25(+1.17%) |
Jul 06, 2011 | 21.20 | 21.32 | 21.10 | 21.19 | 261,796 | -0.06(-0.30%) |
Jul 05, 2011 | 21.08 | 21.38 | 21.08 | 21.25 | 354,442 | +0.10(+0.48%) |
Jul 01, 2011 | 20.75 | 21.19 | 20.73 | 21.15 | 599,805 | +0.42(+2.04%) |
Jun 30, 2011 | 20.83 | 20.83 | 20.63 | 20.73 | 345,896 | +0.02(+0.09%) |
Jun 29, 2011 | 21.01 | 21.01 | 20.52 | 20.71 | 402,280 | -0.12(-0.57%) |
Jun 28, 2011 | 20.81 | 20.99 | 20.54 | 20.83 | 470,846 | +0.01(+0.04%) |
Jun 27, 2011 | 20.73 | 20.98 | 20.65 | 20.82 | 332,624 | -0.03(-0.13%) |
Jun 24, 2011 | 20.42 | 20.90 | 20.38 | 20.85 | 2,163,020 | +0.44(+2.17%) |
Jun 23, 2011 | 20.28 | 20.46 | 20.06 | 20.40 | 471,499 | -0.15(-0.72%) |
Jun 22, 2011 | 20.63 | 20.91 | 20.55 | 20.55 | 165,153 | -0.22(-1.06%) |
Jun 21, 2011 | 20.70 | 20.90 | 20.51 | 20.77 | 189,439 | +0.25(+1.21%) |
Jun 20, 2011 | 20.52 | 20.63 | 20.29 | 20.52 | 178,745 | +0.19(+0.95%) |
Jun 17, 2011 | 20.36 | 20.51 | 20.16 | 20.33 | 397,017 | +0.07(+0.36%) |
Jun 16, 2011 | 19.98 | 20.47 | 19.93 | 20.26 | 310,723 | +0.38(+1.90%) |
Jun 15, 2011 | 20.06 | 20.23 | 19.80 | 19.88 | 185,780 | -0.41(-2.04%) |
Jun 14, 2011 | 20.22 | 20.38 | 20.13 | 20.29 | 215,970 | +0.25(+1.24%) |
Jun 13, 2011 | 19.89 | 20.20 | 19.81 | 20.04 | 232,843 | +0.15(+0.74%) |
Jun 10, 2011 | 20.15 | 20.34 | 19.81 | 19.90 | 237,909 | -0.39(-1.91%) |
Jun 09, 2011 | 20.25 | 20.45 | 20.16 | 20.28 | 323,512 | +0.12(+0.59%) |
Jun 08, 2011 | 20.25 | 20.49 | 20.15 | 20.16 | 379,073 | -0.22(-1.08%) |
Jun 07, 2011 | 20.70 | 20.70 | 20.30 | 20.39 | 227,871 | -0.13(-0.63%) |
Jun 06, 2011 | 20.85 | 20.91 | 20.45 | 20.51 | 204,932 | -0.30(-1.46%) |