Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.92 | 18.36 | 17.60 | 18.07 | 319,265 | +0.29(+1.63%) |
Aug 30, 2011 | 17.68 | 18.00 | 17.16 | 17.78 | 303,977 | -0.06(-0.34%) |
Aug 29, 2011 | 17.11 | 17.91 | 16.81 | 17.84 | 319,237 | +0.93(+5.50%) |
Aug 26, 2011 | 16.46 | 17.14 | 16.35 | 16.91 | 122,990 | +0.27(+1.62%) |
Aug 25, 2011 | 17.27 | 17.48 | 16.42 | 16.64 | 125,749 | -0.48(-2.80%) |
Aug 24, 2011 | 16.94 | 17.41 | 16.74 | 17.12 | 144,865 | +0.12(+0.71%) |
Aug 23, 2011 | 16.29 | 17.00 | 16.02 | 17.00 | 216,975 | +0.73(+4.49%) |
Aug 22, 2011 | 16.72 | 16.96 | 16.05 | 16.27 | 167,888 | -0.01(-0.06%) |
Aug 19, 2011 | 16.27 | 16.84 | 16.01 | 16.28 | 150,297 | -0.34(-2.05%) |
Aug 18, 2011 | 16.68 | 17.01 | 16.51 | 16.62 | 176,175 | -0.89(-5.08%) |
Aug 17, 2011 | 17.86 | 17.97 | 17.21 | 17.51 | 138,908 | -0.19(-1.07%) |
Aug 16, 2011 | 17.66 | 17.90 | 17.53 | 17.70 | 126,063 | -0.19(-1.06%) |
Aug 15, 2011 | 17.25 | 17.92 | 17.15 | 17.89 | 120,504 | +0.85(+4.99%) |
Aug 12, 2011 | 17.19 | 17.32 | 16.90 | 17.04 | 160,646 | -0.04(-0.23%) |
Aug 11, 2011 | 16.89 | 17.42 | 16.50 | 17.08 | 366,267 | +0.33(+1.97%) |
Aug 10, 2011 | 16.84 | 17.43 | 16.51 | 16.75 | 424,490 | -0.58(-3.35%) |
Aug 09, 2011 | 17.30 | 17.52 | 15.77 | 17.33 | 702,599 | +0.62(+3.71%) |
Aug 08, 2011 | 17.30 | 17.78 | 16.70 | 16.71 | 556,994 | -0.92(-5.22%) |
Aug 05, 2011 | 17.27 | 18.69 | 17.27 | 17.63 | 532,315 | -0.58(-3.19%) |
Aug 04, 2011 | 18.86 | 18.92 | 18.13 | 18.21 | 293,146 | -0.87(-4.56%) |
Aug 03, 2011 | 19.79 | 19.95 | 18.74 | 19.08 | 148,832 | -0.69(-3.49%) |
Aug 02, 2011 | 20.35 | 20.69 | 19.76 | 19.77 | 134,840 | -0.75(-3.65%) |
Aug 01, 2011 | 21.00 | 21.09 | 20.23 | 20.52 | 188,097 | -0.13(-0.63%) |
Jul 29, 2011 | 20.48 | 20.79 | 20.07 | 20.65 | 147,271 | -0.12(-0.58%) |
Jul 28, 2011 | 21.18 | 21.41 | 20.74 | 20.77 | 174,160 | -0.35(-1.66%) |
Jul 27, 2011 | 21.12 | 21.31 | 20.98 | 21.12 | 194,923 | -0.12(-0.56%) |
Jul 26, 2011 | 21.23 | 21.32 | 21.05 | 21.24 | 124,369 | +0.04(+0.19%) |
Jul 25, 2011 | 21.20 | 21.47 | 21.11 | 21.20 | 98,119 | -0.27(-1.26%) |
Jul 22, 2011 | 21.51 | 21.58 | 21.40 | 21.47 | 117,447 | -0.23(-1.06%) |
Jul 21, 2011 | 21.32 | 21.77 | 21.19 | 21.70 | 154,054 | +0.55(+2.60%) |
Jul 20, 2011 | 21.84 | 21.84 | 20.91 | 21.15 | 196,311 | -0.60(-2.76%) |
Jul 19, 2011 | 21.44 | 21.82 | 21.10 | 21.75 | 168,672 | +0.51(+2.40%) |
Jul 18, 2011 | 21.75 | 21.75 | 21.08 | 21.24 | 112,458 | -0.52(-2.39%) |
Jul 15, 2011 | 22.15 | 22.32 | 21.51 | 21.76 | 157,962 | -0.30(-1.36%) |
Jul 14, 2011 | 22.84 | 22.84 | 22.04 | 22.06 | 218,257 | -0.57(-2.52%) |
Jul 13, 2011 | 21.41 | 22.66 | 21.41 | 22.63 | 314,558 | +1.31(+6.14%) |
Jul 12, 2011 | 20.91 | 21.53 | 20.81 | 21.32 | 170,173 | +0.25(+1.19%) |
Jul 11, 2011 | 21.59 | 21.62 | 20.63 | 21.07 | 238,927 | -0.71(-3.26%) |
Jul 08, 2011 | 21.89 | 21.91 | 21.31 | 21.78 | 248,707 | -0.35(-1.58%) |
Jul 07, 2011 | 22.41 | 22.41 | 22.07 | 22.13 | 154,358 | -0.10(-0.45%) |
Jul 06, 2011 | 22.50 | 22.50 | 21.96 | 22.23 | 150,233 | -0.28(-1.24%) |
Jul 05, 2011 | 22.52 | 22.55 | 22.15 | 22.51 | 100,441 | +0.04(+0.18%) |
Jul 01, 2011 | 22.60 | 22.60 | 22.07 | 22.47 | 159,621 | -0.08(-0.35%) |
Jun 30, 2011 | 22.62 | 22.76 | 22.41 | 22.55 | 207,203 | +0.05(+0.22%) |
Jun 29, 2011 | 22.77 | 22.77 | 22.37 | 22.50 | 83,686 | -0.13(-0.57%) |
Jun 28, 2011 | 22.11 | 22.79 | 22.11 | 22.63 | 252,155 | +0.52(+2.35%) |
Jun 27, 2011 | 21.96 | 22.37 | 21.83 | 22.11 | 102,980 | +0.20(+0.91%) |
Jun 24, 2011 | 22.05 | 22.10 | 21.75 | 21.91 | 513,609 | -0.10(-0.45%) |
Jun 23, 2011 | 21.78 | 22.15 | 21.26 | 22.01 | 211,198 | +0.14(+0.64%) |
Jun 22, 2011 | 22.26 | 22.32 | 21.70 | 21.87 | 153,958 | -0.47(-2.10%) |
Jun 21, 2011 | 22.22 | 22.76 | 22.21 | 22.34 | 216,375 | +0.37(+1.68%) |
Jun 20, 2011 | 22.15 | 22.21 | 21.67 | 21.97 | 231,852 | +0.09(+0.41%) |
Jun 17, 2011 | 22.58 | 22.58 | 21.62 | 21.88 | 666,049 | -0.49(-2.19%) |
Jun 16, 2011 | 22.95 | 22.99 | 22.12 | 22.37 | 207,682 | -0.52(-2.27%) |
Jun 15, 2011 | 23.49 | 23.49 | 22.74 | 22.89 | 143,642 | -0.77(-3.25%) |
Jun 14, 2011 | 23.04 | 23.80 | 22.94 | 23.66 | 224,666 | +0.92(+4.05%) |
Jun 13, 2011 | 23.36 | 23.75 | 22.56 | 22.74 | 243,541 | -0.53(-2.28%) |
Jun 10, 2011 | 23.79 | 23.88 | 23.04 | 23.27 | 204,605 | -0.61(-2.55%) |
Jun 09, 2011 | 24.09 | 24.59 | 23.72 | 23.88 | 320,292 | -0.14(-0.58%) |
Jun 08, 2011 | 23.82 | 24.20 | 23.53 | 24.02 | 181,718 | +0.02(+0.08%) |
Jun 07, 2011 | 24.09 | 24.20 | 23.11 | 24.00 | 179,011 | +0.55(+2.35%) |
Jun 06, 2011 | 23.55 | 23.61 | 23.13 | 23.45 | 135,990 | -0.15(-0.64%) |