Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.99 | 18.29 | 17.65 | 17.90 | 309,869 | +0.12(+0.65%) |
Aug 30, 2011 | 18.01 | 18.06 | 17.42 | 17.79 | 493,677 | -0.35(-1.91%) |
Aug 29, 2011 | 17.43 | 18.14 | 17.41 | 18.13 | 235,678 | +0.95(+5.51%) |
Aug 26, 2011 | 16.35 | 17.20 | 16.13 | 17.19 | 114,278 | +0.68(+4.14%) |
Aug 25, 2011 | 17.25 | 17.52 | 16.47 | 16.50 | 179,687 | -0.59(-3.47%) |
Aug 24, 2011 | 16.53 | 17.16 | 16.37 | 17.10 | 201,006 | +0.53(+3.18%) |
Aug 23, 2011 | 15.61 | 16.58 | 15.47 | 16.57 | 216,030 | +1.10(+7.08%) |
Aug 22, 2011 | 15.80 | 16.14 | 15.38 | 15.47 | 186,019 | +0.13(+0.86%) |
Aug 19, 2011 | 15.33 | 15.76 | 15.15 | 15.34 | 336,600 | -0.40(-2.51%) |
Aug 18, 2011 | 16.25 | 16.32 | 15.66 | 15.74 | 596,655 | -1.12(-6.64%) |
Aug 17, 2011 | 16.92 | 17.20 | 16.49 | 16.86 | 245,709 | +0.05(+0.29%) |
Aug 16, 2011 | 16.83 | 17.23 | 16.61 | 16.81 | 312,611 | -0.27(-1.59%) |
Aug 15, 2011 | 16.90 | 17.10 | 16.69 | 17.08 | 389,651 | +0.33(+1.97%) |
Aug 12, 2011 | 16.73 | 16.88 | 16.06 | 16.75 | 347,470 | +0.49(+2.99%) |
Aug 11, 2011 | 15.91 | 16.96 | 15.58 | 16.27 | 586,641 | +0.44(+2.76%) |
Aug 10, 2011 | 16.17 | 16.62 | 15.78 | 15.83 | 422,595 | -1.00(-5.92%) |
Aug 09, 2011 | 17.46 | 18.03 | 15.55 | 16.83 | 1,155,181 | -0.49(-2.85%) |
Aug 08, 2011 | 17.46 | 18.18 | 16.68 | 17.32 | 595,594 | -0.80(-4.41%) |
Aug 05, 2011 | 18.33 | 18.33 | 15.69 | 18.12 | 660,614 | +0.12(+0.69%) |
Aug 04, 2011 | 19.09 | 19.29 | 17.97 | 17.99 | 337,053 | -1.49(-7.65%) |
Aug 03, 2011 | 19.61 | 19.68 | 18.79 | 19.49 | 248,585 | -0.09(-0.46%) |
Aug 02, 2011 | 21.10 | 21.57 | 19.56 | 19.58 | 367,349 | -1.70(-8.01%) |
Aug 01, 2011 | 22.09 | 22.20 | 21.02 | 21.28 | 177,664 | -0.60(-2.75%) |
Jul 29, 2011 | 21.51 | 22.34 | 21.51 | 21.88 | 192,302 | -0.15(-0.67%) |
Jul 28, 2011 | 22.03 | 22.33 | 22.01 | 22.03 | 160,728 | +0.00(+0.00%) |
Jul 27, 2011 | 21.94 | 22.13 | 21.91 | 22.03 | 418,104 | -0.01(-0.04%) |
Jul 26, 2011 | 22.52 | 22.57 | 22.03 | 22.04 | 167,703 | -0.53(-2.34%) |
Jul 25, 2011 | 22.23 | 22.71 | 22.06 | 22.57 | 191,603 | +0.04(+0.18%) |
Jul 22, 2011 | 22.49 | 22.55 | 22.48 | 22.52 | 147,958 | +0.01(+0.04%) |
Jul 21, 2011 | 21.78 | 22.61 | 21.58 | 22.52 | 292,158 | +0.93(+4.31%) |
Jul 20, 2011 | 21.43 | 21.62 | 21.15 | 21.59 | 206,929 | +0.18(+0.85%) |
Jul 19, 2011 | 21.44 | 21.63 | 21.02 | 21.40 | 237,157 | +0.26(+1.25%) |
Jul 18, 2011 | 22.05 | 22.18 | 21.07 | 21.14 | 239,242 | -1.01(-4.57%) |
Jul 15, 2011 | 22.32 | 22.45 | 22.09 | 22.15 | 147,859 | -0.07(-0.33%) |
Jul 14, 2011 | 22.38 | 22.65 | 22.09 | 22.23 | 236,066 | -0.13(-0.59%) |
Jul 13, 2011 | 22.46 | 22.70 | 22.22 | 22.36 | 99,626 | +0.03(+0.15%) |
Jul 12, 2011 | 22.11 | 22.65 | 22.06 | 22.33 | 171,405 | +0.10(+0.44%) |
Jul 11, 2011 | 22.36 | 22.57 | 22.06 | 22.23 | 147,624 | -0.57(-2.49%) |
Jul 08, 2011 | 22.31 | 22.80 | 22.18 | 22.80 | 110,212 | +0.11(+0.47%) |
Jul 07, 2011 | 22.51 | 22.87 | 22.38 | 22.69 | 106,121 | +0.38(+1.70%) |
Jul 06, 2011 | 22.29 | 22.39 | 22.09 | 22.31 | 106,455 | -0.10(-0.44%) |
Jul 05, 2011 | 22.17 | 22.57 | 22.06 | 22.41 | 196,128 | +0.21(+0.93%) |
Jul 01, 2011 | 21.67 | 22.27 | 21.53 | 22.20 | 164,839 | +0.47(+2.16%) |
Jun 30, 2011 | 21.11 | 21.80 | 21.05 | 21.73 | 125,311 | +0.69(+3.29%) |
Jun 29, 2011 | 20.82 | 21.10 | 20.53 | 21.04 | 120,941 | +0.39(+1.87%) |
Jun 28, 2011 | 20.42 | 20.67 | 20.21 | 20.65 | 139,965 | +0.37(+1.83%) |
Jun 27, 2011 | 20.39 | 20.45 | 20.16 | 20.28 | 146,373 | -0.08(-0.40%) |
Jun 24, 2011 | 20.61 | 20.86 | 20.18 | 20.37 | 252,548 | -0.21(-1.04%) |
Jun 23, 2011 | 20.55 | 20.72 | 20.08 | 20.58 | 199,790 | -0.34(-1.61%) |
Jun 22, 2011 | 20.91 | 21.33 | 20.88 | 20.92 | 85,752 | -0.17(-0.82%) |
Jun 21, 2011 | 20.62 | 21.12 | 20.47 | 21.09 | 184,241 | +0.73(+3.60%) |
Jun 20, 2011 | 20.23 | 20.42 | 20.09 | 20.36 | 120,905 | +0.38(+1.90%) |
Jun 17, 2011 | 20.35 | 20.54 | 19.86 | 19.98 | 208,552 | -0.12(-0.57%) |
Jun 16, 2011 | 20.00 | 20.44 | 19.84 | 20.09 | 92,166 | +0.14(+0.70%) |
Jun 15, 2011 | 20.23 | 20.59 | 19.86 | 19.95 | 163,819 | -0.54(-2.61%) |
Jun 14, 2011 | 20.13 | 20.58 | 19.89 | 20.49 | 145,841 | +0.65(+3.28%) |
Jun 13, 2011 | 20.03 | 20.14 | 19.77 | 19.84 | 130,882 | -0.04(-0.21%) |
Jun 10, 2011 | 20.20 | 20.24 | 19.78 | 19.88 | 151,424 | -0.51(-2.50%) |
Jun 09, 2011 | 20.19 | 20.53 | 20.04 | 20.39 | 124,045 | +0.28(+1.39%) |
Jun 08, 2011 | 20.21 | 20.29 | 19.97 | 20.11 | 165,440 | -0.25(-1.21%) |
Jun 07, 2011 | 20.47 | 20.65 | 20.32 | 20.36 | 127,033 | +0.03(+0.16%) |
Jun 06, 2011 | 20.69 | 20.86 | 20.26 | 20.33 | 167,531 | -0.32(-1.56%) |