Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.87 | 20.74 | 19.73 | 20.36 | 136,538 | +0.64(+3.25%) |
Aug 30, 2011 | 19.73 | 19.85 | 19.57 | 19.72 | 93,129 | -0.05(-0.25%) |
Aug 29, 2011 | 19.71 | 19.89 | 19.41 | 19.77 | 36,138 | +0.13(+0.66%) |
Aug 26, 2011 | 19.33 | 19.77 | 19.27 | 19.64 | 43,921 | +0.17(+0.87%) |
Aug 25, 2011 | 19.67 | 19.79 | 19.38 | 19.47 | 59,477 | -0.24(-1.22%) |
Aug 24, 2011 | 19.97 | 19.97 | 19.51 | 19.71 | 89,668 | -0.17(-0.86%) |
Aug 23, 2011 | 19.35 | 19.96 | 19.16 | 19.88 | 89,894 | +0.63(+3.27%) |
Aug 22, 2011 | 20.28 | 20.28 | 19.13 | 19.25 | 239,755 | -0.66(-3.31%) |
Aug 19, 2011 | 20.63 | 20.63 | 19.62 | 19.91 | 93,182 | -0.09(-0.45%) |
Aug 18, 2011 | 20.05 | 20.21 | 19.90 | 20.00 | 168,126 | -0.37(-1.82%) |
Aug 17, 2011 | 20.27 | 20.61 | 20.27 | 20.37 | 97,231 | +0.01(+0.05%) |
Aug 16, 2011 | 20.16 | 20.68 | 19.97 | 20.36 | 210,999 | +0.12(+0.59%) |
Aug 15, 2011 | 19.94 | 20.38 | 19.82 | 20.24 | 134,375 | +0.57(+2.90%) |
Aug 12, 2011 | 19.65 | 19.95 | 19.47 | 19.67 | 154,622 | +0.23(+1.18%) |
Aug 11, 2011 | 19.90 | 19.95 | 19.32 | 19.44 | 154,320 | -0.47(-2.36%) |
Aug 10, 2011 | 19.99 | 20.29 | 19.76 | 19.91 | 135,499 | +0.02(+0.10%) |
Aug 09, 2011 | 19.55 | 19.89 | 19.33 | 19.89 | 134,129 | +0.39(+2.00%) |
Aug 08, 2011 | 19.52 | 19.94 | 19.05 | 19.50 | 107,888 | -0.60(-2.99%) |
Aug 05, 2011 | 20.53 | 20.80 | 19.81 | 20.10 | 385,199 | -0.65(-3.13%) |
Aug 04, 2011 | 21.13 | 21.72 | 20.53 | 20.75 | 168,961 | -0.54(-2.54%) |
Aug 03, 2011 | 21.26 | 21.41 | 21.03 | 21.29 | 132,337 | -0.05(-0.23%) |
Aug 02, 2011 | 21.62 | 21.62 | 21.29 | 21.34 | 79,292 | -0.10(-0.47%) |
Jul 29, 2011 | 21.50 | 21.59 | 21.30 | 21.44 | 38,652 | -0.06(-0.28%) |
Jul 28, 2011 | 21.27 | 21.58 | 21.18 | 21.50 | 386,686 | +0.24(+1.13%) |
Jul 27, 2011 | 21.46 | 21.60 | 21.25 | 21.26 | 82,974 | -0.20(-0.93%) |
Jul 26, 2011 | 21.26 | 21.72 | 21.26 | 21.46 | 193,054 | +0.02(+0.09%) |
Jul 25, 2011 | 21.67 | 21.67 | 21.44 | 21.44 | 53,840 | -0.23(-1.06%) |
Jul 22, 2011 | 21.77 | 21.97 | 21.50 | 21.67 | 397,977 | +0.01(+0.05%) |
Jul 21, 2011 | 22.09 | 22.16 | 21.66 | 21.66 | 219,945 | -0.32(-1.46%) |
Jul 20, 2011 | 22.24 | 22.26 | 21.97 | 21.98 | 328,416 | -0.16(-0.72%) |
Jul 19, 2011 | 21.94 | 22.33 | 21.82 | 22.14 | 101,038 | +0.14(+0.64%) |
Jul 18, 2011 | 21.65 | 22.23 | 21.52 | 22.00 | 204,445 | +0.28(+1.29%) |
Jul 15, 2011 | 21.16 | 22.03 | 21.16 | 21.72 | 715,187 | +0.72(+3.43%) |
Jul 14, 2011 | 21.00 | 21.34 | 20.83 | 21.00 | 194,134 | +0.35(+1.69%) |
Jul 13, 2011 | 20.11 | 20.65 | 20.05 | 20.65 | 29,529 | +0.58(+2.89%) |
Jul 12, 2011 | 20.10 | 20.22 | 20.07 | 20.07 | 43,874 | -0.30(-1.47%) |
Jul 11, 2011 | 20.50 | 20.64 | 20.14 | 20.37 | 42,082 | -0.23(-1.12%) |
Jul 08, 2011 | 20.93 | 20.93 | 20.35 | 20.60 | 42,347 | -0.33(-1.58%) |
Jul 07, 2011 | 21.19 | 21.21 | 20.92 | 20.93 | 96,667 | -0.14(-0.66%) |
Jul 06, 2011 | 20.90 | 21.25 | 20.90 | 21.07 | 95,744 | +0.12(+0.57%) |
Jul 05, 2011 | 20.96 | 21.08 | 20.87 | 20.95 | 74,817 | +0.04(+0.19%) |
Jul 04, 2011 | 20.64 | 20.92 | 20.50 | 20.91 | 13,770 | +0.36(+1.75%) |
Jun 30, 2011 | 20.04 | 20.67 | 20.00 | 20.55 | 129,917 | +0.59(+2.96%) |
Jun 29, 2011 | 19.75 | 20.06 | 19.72 | 19.96 | 183,081 | +0.24(+1.22%) |
Jun 28, 2011 | 19.81 | 19.88 | 19.59 | 19.72 | 57,614 | +0.00(+0.00%) |
Jun 27, 2011 | 19.79 | 19.83 | 19.72 | 19.72 | 51,909 | -0.06(-0.30%) |
Jun 24, 2011 | 19.82 | 19.82 | 19.76 | 19.78 | 36,299 | -0.10(-0.50%) |
Jun 23, 2011 | 19.99 | 19.99 | 19.52 | 19.88 | 68,759 | +0.02(+0.10%) |
Jun 22, 2011 | 20.01 | 20.14 | 19.81 | 19.86 | 164,590 | -0.15(-0.75%) |
Jun 21, 2011 | 19.62 | 20.16 | 19.57 | 20.01 | 95,318 | +0.46(+2.35%) |
Jun 20, 2011 | 19.51 | 19.64 | 19.54 | 19.55 | 47,787 | +0.06(+0.31%) |
Jun 17, 2011 | 19.80 | 19.80 | 19.22 | 19.49 | 226,108 | -0.09(-0.46%) |
Jun 16, 2011 | 20.03 | 20.03 | 19.58 | 19.58 | 53,665 | -0.52(-2.59%) |
Jun 15, 2011 | 20.02 | 20.23 | 19.91 | 20.10 | 31,355 | +0.00(+0.00%) |
Jun 14, 2011 | 20.16 | 20.24 | 20.00 | 20.10 | 107,431 | +0.02(+0.10%) |
Jun 13, 2011 | 20.00 | 20.28 | 19.98 | 20.08 | 52,893 | +0.08(+0.40%) |
Jun 10, 2011 | 19.87 | 20.03 | 19.81 | 20.00 | 36,474 | +0.01(+0.05%) |
Jun 09, 2011 | 19.95 | 20.01 | 19.78 | 19.99 | 607,989 | +0.11(+0.55%) |
Jun 08, 2011 | 19.84 | 19.97 | 19.83 | 19.88 | 77,254 | -0.08(-0.40%) |
Jun 07, 2011 | 19.98 | 20.22 | 19.83 | 19.96 | 63,451 | +0.04(+0.20%) |
Jun 06, 2011 | 20.21 | 20.35 | 19.88 | 19.92 | 152,244 | -0.32(-1.58%) |