Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.29 | 18.90 | 18.17 | 18.72 | 1,290,236 | +0.56(+3.11%) |
Aug 30, 2011 | 18.04 | 18.29 | 17.79 | 18.16 | 675,163 | +0.00(+0.02%) |
Aug 29, 2011 | 17.53 | 18.16 | 17.53 | 18.15 | 959,457 | +0.96(+5.58%) |
Aug 26, 2011 | 16.41 | 17.27 | 16.07 | 17.19 | 690,451 | +0.62(+3.73%) |
Aug 25, 2011 | 16.92 | 17.06 | 16.35 | 16.57 | 647,587 | -0.17(-1.02%) |
Aug 24, 2011 | 16.58 | 16.97 | 16.18 | 16.74 | 1,232,046 | +0.08(+0.46%) |
Aug 23, 2011 | 15.63 | 16.67 | 15.52 | 16.67 | 951,435 | +1.13(+7.28%) |
Aug 22, 2011 | 15.92 | 16.01 | 15.46 | 15.54 | 1,182,690 | +0.16(+1.03%) |
Aug 19, 2011 | 15.64 | 16.22 | 15.34 | 15.38 | 913,547 | -0.60(-3.77%) |
Aug 18, 2011 | 16.29 | 16.35 | 15.68 | 15.98 | 1,903,514 | -0.98(-5.78%) |
Aug 17, 2011 | 17.27 | 17.58 | 16.85 | 16.96 | 728,045 | -0.11(-0.67%) |
Aug 16, 2011 | 17.36 | 17.48 | 16.96 | 17.07 | 737,867 | -0.59(-3.32%) |
Aug 15, 2011 | 17.54 | 17.67 | 17.31 | 17.66 | 874,908 | +0.27(+1.57%) |
Aug 12, 2011 | 16.74 | 17.74 | 16.50 | 17.39 | 1,878,482 | +0.81(+4.91%) |
Aug 11, 2011 | 16.11 | 16.93 | 15.82 | 16.57 | 2,443,006 | +0.64(+4.01%) |
Aug 10, 2011 | 16.13 | 16.79 | 15.93 | 15.94 | 2,235,973 | -0.59(-3.57%) |
Aug 09, 2011 | 16.19 | 16.53 | 15.41 | 16.53 | 1,448,495 | +1.40(+9.25%) |
Aug 08, 2011 | 16.19 | 16.39 | 14.45 | 15.13 | 4,110,913 | -2.60(-14.68%) |
Aug 05, 2011 | 17.94 | 18.09 | 16.77 | 17.73 | 1,719,681 | +0.22(+1.23%) |
Aug 04, 2011 | 18.82 | 18.85 | 17.49 | 17.51 | 1,632,974 | -1.74(-9.06%) |
Aug 03, 2011 | 19.32 | 19.36 | 18.53 | 19.26 | 2,176,478 | -0.06(-0.34%) |
Aug 02, 2011 | 21.06 | 21.83 | 19.22 | 19.32 | 3,413,346 | -2.10(-9.80%) |
Aug 01, 2011 | 21.05 | 21.49 | 21.09 | 21.42 | 2,377,861 | +0.37(+1.78%) |
Jul 29, 2011 | 20.23 | 21.10 | 19.93 | 21.05 | 1,863,012 | +0.71(+3.50%) |
Jul 28, 2011 | 20.39 | 20.83 | 20.32 | 20.34 | 918,021 | -0.09(-0.46%) |
Jul 27, 2011 | 20.81 | 20.91 | 20.25 | 20.43 | 1,026,355 | -0.53(-2.52%) |
Jul 26, 2011 | 21.26 | 21.45 | 20.77 | 20.96 | 852,768 | -0.31(-1.47%) |
Jul 25, 2011 | 21.29 | 21.61 | 21.15 | 21.27 | 613,770 | -0.43(-1.99%) |
Jul 22, 2011 | 21.69 | 21.73 | 21.64 | 21.70 | 621,390 | -0.26(-1.17%) |
Jul 21, 2011 | 21.37 | 22.17 | 21.31 | 21.96 | 2,156,322 | +0.67(+3.15%) |
Jul 20, 2011 | 21.05 | 21.30 | 20.86 | 21.29 | 852,517 | +0.23(+1.10%) |
Jul 19, 2011 | 20.96 | 21.20 | 20.84 | 21.06 | 1,234,086 | +0.27(+1.31%) |
Jul 18, 2011 | 20.82 | 20.91 | 20.62 | 20.78 | 1,411,568 | -0.11(-0.55%) |
Jul 15, 2011 | 20.75 | 20.91 | 20.43 | 20.90 | 708,545 | +0.30(+1.46%) |
Jul 14, 2011 | 21.11 | 21.18 | 20.51 | 20.60 | 732,861 | -0.35(-1.69%) |
Jul 13, 2011 | 20.89 | 21.27 | 20.80 | 20.95 | 1,093,381 | +0.26(+1.28%) |
Jul 12, 2011 | 21.06 | 21.12 | 20.64 | 20.69 | 1,032,234 | -0.52(-2.47%) |
Jul 11, 2011 | 21.68 | 21.85 | 21.16 | 21.21 | 904,759 | -0.96(-4.33%) |
Jul 08, 2011 | 21.84 | 22.24 | 21.65 | 22.17 | 737,483 | -0.16(-0.73%) |
Jul 07, 2011 | 22.22 | 22.54 | 22.22 | 22.33 | 1,020,700 | +0.34(+1.55%) |
Jul 06, 2011 | 21.55 | 22.03 | 21.35 | 21.99 | 1,685,427 | +0.33(+1.50%) |
Jul 05, 2011 | 21.43 | 21.88 | 21.34 | 21.67 | 1,933,156 | +0.19(+0.89%) |
Jul 01, 2011 | 21.21 | 21.53 | 21.19 | 21.48 | 1,387,660 | +0.37(+1.73%) |
Jun 30, 2011 | 21.36 | 21.47 | 20.99 | 21.11 | 1,141,507 | -0.23(-1.09%) |
Jun 29, 2011 | 21.14 | 21.60 | 20.76 | 21.34 | 868,273 | +0.37(+1.78%) |
Jun 28, 2011 | 21.18 | 21.18 | 20.57 | 20.97 | 1,831,770 | -0.02(-0.12%) |
Jun 27, 2011 | 20.74 | 21.23 | 20.54 | 20.99 | 978,451 | +0.17(+0.84%) |
Jun 24, 2011 | 21.23 | 21.30 | 20.59 | 20.82 | 5,248,163 | -0.33(-1.58%) |
Jun 23, 2011 | 20.86 | 21.19 | 19.76 | 21.15 | 2,523,122 | -0.16(-0.76%) |
Jun 22, 2011 | 21.01 | 21.56 | 20.92 | 21.31 | 1,623,828 | +0.18(+0.87%) |
Jun 21, 2011 | 20.20 | 21.28 | 20.20 | 21.13 | 2,049,788 | +1.13(+5.68%) |
Jun 20, 2011 | 19.93 | 20.10 | 19.91 | 19.99 | 989,183 | +0.16(+0.82%) |
Jun 17, 2011 | 20.07 | 20.52 | 19.80 | 19.83 | 1,612,705 | -0.04(-0.18%) |
Jun 16, 2011 | 20.65 | 20.79 | 19.54 | 19.87 | 1,377,673 | -0.76(-3.69%) |
Jun 15, 2011 | 21.11 | 21.35 | 20.56 | 20.63 | 1,039,979 | -0.85(-3.96%) |
Jun 14, 2011 | 20.89 | 21.85 | 20.89 | 21.48 | 1,304,082 | +0.94(+4.55%) |
Jun 13, 2011 | 20.95 | 21.06 | 20.49 | 20.54 | 1,278,114 | -0.33(-1.56%) |
Jun 10, 2011 | 20.99 | 21.15 | 20.76 | 20.87 | 1,299,630 | -0.30(-1.40%) |
Jun 09, 2011 | 20.98 | 21.43 | 20.85 | 21.17 | 923,573 | +0.25(+1.21%) |
Jun 08, 2011 | 21.61 | 21.61 | 20.86 | 20.91 | 1,066,208 | -0.78(-3.60%) |
Jun 07, 2011 | 21.79 | 22.04 | 21.38 | 21.69 | 1,213,028 | +0.08(+0.36%) |
Jun 06, 2011 | 21.61 | 22.00 | 21.48 | 21.62 | 941,462 | +0.03(+0.13%) |