Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.44 | 20.65 | 20.15 | 20.61 | 335,182 | +0.34(+1.68%) |
Aug 30, 2011 | 20.42 | 20.58 | 20.16 | 20.27 | 247,977 | -0.23(-1.12%) |
Aug 29, 2011 | 20.58 | 21.41 | 20.38 | 20.50 | 292,399 | +0.19(+0.94%) |
Aug 26, 2011 | 19.31 | 20.38 | 19.13 | 20.31 | 252,053 | +0.86(+4.42%) |
Aug 25, 2011 | 19.42 | 19.50 | 18.44 | 19.45 | 157,990 | +0.22(+1.14%) |
Aug 24, 2011 | 18.74 | 19.35 | 18.45 | 19.23 | 117,109 | +0.47(+2.51%) |
Aug 23, 2011 | 17.19 | 18.81 | 17.19 | 18.76 | 132,295 | +1.61(+9.39%) |
Aug 22, 2011 | 16.93 | 17.40 | 16.76 | 17.15 | 51,804 | +0.63(+3.81%) |
Aug 19, 2011 | 16.96 | 17.41 | 16.50 | 16.52 | 66,699 | -0.79(-4.56%) |
Aug 18, 2011 | 18.15 | 18.23 | 17.11 | 17.31 | 108,333 | -1.32(-7.09%) |
Aug 17, 2011 | 19.31 | 19.43 | 18.56 | 18.63 | 51,594 | -0.57(-2.97%) |
Aug 16, 2011 | 19.31 | 19.46 | 18.72 | 19.20 | 138,172 | -0.27(-1.39%) |
Aug 15, 2011 | 18.72 | 19.60 | 18.72 | 19.47 | 175,600 | +0.96(+5.19%) |
Aug 12, 2011 | 18.18 | 18.58 | 17.99 | 18.51 | 69,648 | +0.45(+2.49%) |
Aug 11, 2011 | 16.96 | 18.54 | 16.95 | 18.06 | 161,333 | +1.01(+5.92%) |
Aug 10, 2011 | 17.45 | 17.55 | 16.73 | 17.05 | 193,273 | -1.00(-5.54%) |
Aug 09, 2011 | 18.16 | 18.07 | 16.33 | 18.05 | 217,894 | +1.34(+8.02%) |
Aug 08, 2011 | 18.16 | 19.31 | 16.67 | 16.71 | 193,074 | -1.85(-9.97%) |
Aug 05, 2011 | 17.54 | 19.17 | 17.11 | 18.56 | 183,131 | +1.20(+6.91%) |
Aug 04, 2011 | 18.21 | 18.59 | 17.33 | 17.36 | 179,038 | -1.05(-5.70%) |
Aug 03, 2011 | 18.23 | 18.67 | 17.85 | 18.41 | 108,072 | +0.16(+0.88%) |
Aug 02, 2011 | 18.48 | 18.62 | 18.07 | 18.25 | 118,373 | -0.35(-1.88%) |
Aug 01, 2011 | 18.70 | 18.70 | 18.20 | 18.60 | 98,080 | +0.05(+0.27%) |
Jul 29, 2011 | 18.52 | 18.77 | 18.31 | 18.55 | 64,010 | -0.20(-1.07%) |
Jul 28, 2011 | 18.74 | 19.05 | 18.60 | 18.75 | 57,219 | -0.01(-0.05%) |
Jul 27, 2011 | 19.27 | 19.27 | 18.61 | 18.76 | 202,454 | -0.62(-3.20%) |
Jul 26, 2011 | 20.31 | 20.31 | 19.30 | 19.38 | 56,003 | -0.98(-4.81%) |
Jul 25, 2011 | 20.24 | 20.64 | 20.13 | 20.36 | 78,740 | -0.06(-0.29%) |
Jul 22, 2011 | 20.50 | 20.50 | 20.37 | 20.42 | 59,028 | -0.23(-1.11%) |
Jul 21, 2011 | 20.10 | 20.89 | 20.06 | 20.65 | 94,185 | +0.59(+2.94%) |
Jul 20, 2011 | 19.83 | 20.33 | 19.78 | 20.06 | 59,677 | +0.20(+1.01%) |
Jul 19, 2011 | 19.46 | 19.86 | 19.29 | 19.86 | 107,416 | +0.60(+3.12%) |
Jul 18, 2011 | 19.74 | 19.74 | 19.24 | 19.26 | 85,178 | -0.50(-2.53%) |
Jul 15, 2011 | 19.46 | 19.90 | 19.46 | 19.76 | 87,315 | +0.34(+1.75%) |
Jul 14, 2011 | 19.82 | 19.83 | 19.25 | 19.42 | 64,187 | -0.39(-1.97%) |
Jul 13, 2011 | 19.44 | 19.81 | 19.41 | 19.81 | 178,559 | +0.51(+2.64%) |
Jul 12, 2011 | 19.25 | 19.40 | 19.22 | 19.30 | 159,158 | +0.02(+0.10%) |
Jul 11, 2011 | 19.49 | 19.61 | 19.16 | 19.28 | 111,625 | -0.42(-2.13%) |
Jul 08, 2011 | 19.30 | 20.16 | 19.25 | 19.70 | 165,210 | +0.15(+0.77%) |
Jul 07, 2011 | 19.65 | 19.65 | 19.41 | 19.55 | 66,963 | +0.04(+0.21%) |
Jul 06, 2011 | 19.51 | 19.54 | 19.30 | 19.51 | 48,610 | -0.01(-0.05%) |
Jul 05, 2011 | 19.57 | 19.61 | 19.25 | 19.52 | 57,061 | -0.10(-0.51%) |
Jul 01, 2011 | 19.42 | 19.79 | 19.33 | 19.62 | 110,764 | +0.22(+1.13%) |
Jun 30, 2011 | 19.36 | 19.50 | 19.27 | 19.40 | 145,718 | +0.11(+0.57%) |
Jun 29, 2011 | 19.34 | 19.41 | 19.23 | 19.29 | 103,529 | -0.02(-0.10%) |
Jun 28, 2011 | 19.25 | 19.67 | 19.19 | 19.31 | 197,525 | +0.06(+0.31%) |
Jun 27, 2011 | 18.74 | 19.31 | 18.57 | 19.25 | 108,371 | +0.47(+2.50%) |
Jun 24, 2011 | 19.09 | 19.24 | 18.57 | 18.78 | 523,106 | -0.28(-1.47%) |
Jun 23, 2011 | 18.45 | 19.39 | 18.30 | 19.06 | 86,126 | +0.42(+2.25%) |
Jun 22, 2011 | 18.42 | 18.98 | 18.42 | 18.64 | 46,782 | +0.10(+0.54%) |
Jun 21, 2011 | 18.18 | 18.66 | 18.00 | 18.54 | 266,598 | +0.50(+2.77%) |
Jun 20, 2011 | 18.00 | 18.25 | 17.93 | 18.04 | 298,323 | +0.18(+1.01%) |
Jun 17, 2011 | 18.10 | 18.10 | 17.51 | 17.86 | 150,168 | -0.13(-0.72%) |
Jun 16, 2011 | 17.99 | 18.06 | 17.58 | 17.99 | 79,023 | +0.04(+0.22%) |
Jun 15, 2011 | 17.97 | 18.25 | 17.82 | 17.95 | 99,681 | -0.19(-1.05%) |
Jun 14, 2011 | 18.05 | 18.17 | 17.82 | 18.14 | 144,800 | +0.24(+1.34%) |
Jun 13, 2011 | 18.07 | 18.34 | 17.75 | 17.90 | 122,917 | -0.07(-0.39%) |
Jun 10, 2011 | 17.70 | 18.12 | 17.37 | 17.97 | 221,573 | +0.38(+2.16%) |
Jun 09, 2011 | 17.97 | 17.98 | 17.51 | 17.59 | 38,178 | -0.31(-1.73%) |
Jun 08, 2011 | 17.92 | 18.14 | 17.70 | 17.90 | 75,102 | -0.11(-0.61%) |
Jun 07, 2011 | 17.81 | 18.13 | 17.49 | 18.01 | 93,769 | +0.36(+2.04%) |
Jun 06, 2011 | 17.25 | 17.79 | 17.25 | 17.65 | 94,181 | +0.40(+2.32%) |