Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.08 | 19.62 | 19.08 | 19.38 | 80,119 | +0.42(+2.20%) |
Aug 30, 2011 | 18.75 | 19.08 | 18.54 | 18.96 | 88,670 | +0.12(+0.63%) |
Aug 29, 2011 | 18.69 | 18.95 | 18.36 | 18.84 | 117,610 | +0.42(+2.27%) |
Aug 26, 2011 | 18.42 | 18.51 | 18.24 | 18.42 | 38,914 | -0.03(-0.16%) |
Aug 25, 2011 | 18.93 | 19.11 | 18.18 | 18.45 | 38,868 | -0.33(-1.75%) |
Aug 24, 2011 | 18.75 | 18.93 | 18.42 | 18.78 | 41,446 | +0.03(+0.16%) |
Aug 23, 2011 | 18.81 | 18.93 | 18.48 | 18.75 | 24,132 | +0.06(+0.32%) |
Aug 22, 2011 | 19.35 | 19.38 | 18.60 | 18.69 | 34,916 | -0.24(-1.26%) |
Aug 19, 2011 | 19.35 | 19.47 | 18.87 | 18.93 | 33,817 | -0.60(-3.05%) |
Aug 18, 2011 | 20.06 | 20.06 | 19.32 | 19.53 | 32,491 | -0.89(-4.38%) |
Aug 17, 2011 | 20.36 | 20.69 | 20.27 | 20.42 | 32,027 | +0.00(+0.00%) |
Aug 16, 2011 | 21.05 | 21.19 | 20.36 | 20.42 | 30,164 | -0.72(-3.38%) |
Aug 15, 2011 | 21.11 | 21.28 | 20.90 | 21.14 | 65,134 | +0.30(+1.43%) |
Aug 12, 2011 | 21.37 | 21.46 | 20.45 | 20.84 | 100,631 | -0.18(-0.85%) |
Aug 11, 2011 | 20.84 | 21.25 | 20.48 | 21.02 | 119,038 | +0.42(+2.03%) |
Aug 10, 2011 | 20.78 | 21.25 | 20.15 | 20.60 | 138,674 | -0.39(-1.85%) |
Aug 09, 2011 | 18.72 | 21.02 | 19.65 | 20.99 | 118,152 | +1.22(+6.18%) |
Aug 08, 2011 | 18.72 | 20.90 | 18.72 | 19.76 | 136,902 | -1.13(-5.42%) |
Aug 05, 2011 | 21.97 | 21.97 | 19.82 | 20.90 | 105,331 | -1.37(-6.16%) |
Aug 04, 2011 | 23.16 | 23.16 | 21.94 | 22.27 | 80,642 | -1.07(-4.60%) |
Aug 03, 2011 | 24.92 | 25.21 | 23.25 | 23.34 | 71,386 | -1.70(-6.79%) |
Aug 02, 2011 | 25.94 | 26.14 | 24.92 | 25.04 | 36,714 | -1.04(-4.00%) |
Aug 01, 2011 | 26.76 | 26.82 | 26.04 | 26.08 | 21,139 | -0.47(-1.77%) |
Jul 29, 2011 | 26.26 | 26.79 | 26.11 | 26.55 | 42,437 | +0.00(+0.00%) |
Jul 28, 2011 | 26.38 | 26.76 | 24.91 | 26.55 | 103,392 | -0.44(-1.63%) |
Jul 27, 2011 | 27.67 | 27.78 | 26.99 | 26.99 | 38,905 | -0.73(-2.64%) |
Jul 26, 2011 | 27.96 | 28.18 | 27.64 | 27.73 | 34,513 | -0.26(-0.94%) |
Jul 25, 2011 | 27.84 | 28.17 | 27.70 | 27.99 | 47,216 | +0.00(+0.00%) |
Jul 22, 2011 | 27.87 | 28.03 | 27.81 | 27.99 | 27,230 | +0.06(+0.21%) |
Jul 21, 2011 | 27.58 | 27.99 | 27.58 | 27.93 | 22,035 | +0.50(+1.82%) |
Jul 20, 2011 | 27.11 | 27.49 | 27.11 | 27.43 | 33,556 | +0.21(+0.75%) |
Jul 19, 2011 | 27.52 | 27.75 | 26.82 | 27.23 | 96,197 | -0.26(-0.96%) |
Jul 18, 2011 | 27.75 | 27.75 | 26.82 | 27.49 | 48,284 | -0.35(-1.26%) |
Jul 15, 2011 | 27.93 | 28.08 | 27.64 | 27.84 | 15,795 | -0.09(-0.31%) |
Jul 14, 2011 | 28.17 | 28.55 | 27.84 | 27.93 | 24,178 | -0.32(-1.14%) |
Jul 13, 2011 | 28.52 | 28.52 | 27.40 | 28.25 | 58,598 | -0.09(-0.31%) |
Jul 12, 2011 | 28.63 | 28.75 | 28.14 | 28.34 | 21,350 | -0.32(-1.12%) |
Jul 11, 2011 | 29.02 | 29.07 | 28.22 | 28.66 | 42,258 | -0.41(-1.41%) |
Jul 08, 2011 | 29.16 | 29.43 | 29.02 | 29.07 | 17,751 | -0.29(-1.00%) |
Jul 07, 2011 | 29.40 | 29.63 | 29.31 | 29.37 | 17,629 | +0.12(+0.40%) |
Jul 06, 2011 | 29.48 | 29.72 | 29.07 | 29.25 | 19,899 | -0.29(-0.99%) |
Jul 05, 2011 | 29.84 | 29.94 | 29.40 | 29.54 | 21,157 | -0.15(-0.49%) |
Jul 01, 2011 | 29.31 | 29.81 | 29.02 | 29.69 | 36,977 | +0.38(+1.30%) |
Jun 30, 2011 | 29.34 | 29.51 | 29.25 | 29.31 | 22,439 | -0.06(-0.20%) |
Jun 29, 2011 | 29.63 | 29.75 | 29.28 | 29.37 | 32,960 | -0.29(-0.99%) |
Jun 28, 2011 | 29.31 | 29.84 | 29.31 | 29.66 | 33,477 | +0.50(+1.71%) |
Jun 27, 2011 | 29.13 | 29.40 | 28.99 | 29.16 | 47,205 | +0.06(+0.20%) |
Jun 24, 2011 | 29.66 | 29.66 | 28.75 | 29.10 | 46,359 | -0.64(-2.17%) |
Jun 23, 2011 | 29.34 | 29.86 | 29.22 | 29.75 | 36,445 | +0.15(+0.49%) |
Jun 22, 2011 | 29.63 | 30.19 | 29.60 | 29.60 | 14,169 | -0.18(-0.59%) |
Jun 21, 2011 | 29.63 | 30.04 | 29.45 | 29.78 | 19,408 | +0.29(+0.99%) |
Jun 20, 2011 | 29.45 | 29.54 | 29.37 | 29.48 | 36,970 | +0.12(+0.40%) |
Jun 17, 2011 | 29.31 | 29.48 | 28.99 | 29.37 | 58,250 | +0.15(+0.50%) |
Jun 16, 2011 | 29.10 | 29.57 | 28.96 | 29.22 | 28,741 | +0.06(+0.20%) |
Jun 15, 2011 | 29.13 | 29.45 | 28.99 | 29.16 | 28,536 | -0.23(-0.80%) |
Jun 14, 2011 | 29.25 | 29.69 | 29.10 | 29.40 | 37,337 | +0.26(+0.91%) |
Jun 13, 2011 | 29.25 | 29.37 | 28.99 | 29.13 | 22,408 | -0.15(-0.50%) |
Jun 10, 2011 | 29.37 | 29.45 | 29.04 | 29.28 | 23,343 | -0.12(-0.40%) |
Jun 09, 2011 | 29.28 | 29.72 | 29.25 | 29.40 | 38,986 | +0.15(+0.50%) |
Jun 08, 2011 | 29.81 | 29.81 | 29.02 | 29.25 | 57,305 | -0.59(-1.96%) |
Jun 07, 2011 | 29.86 | 29.92 | 29.60 | 29.84 | 38,320 | +0.03(+0.10%) |
Jun 06, 2011 | 30.13 | 30.19 | 29.75 | 29.81 | 46,352 | -0.35(-1.17%) |