Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.70 | 22.10 | 21.16 | 21.52 | 1,007,841 | +0.04(+0.17%) |
Aug 30, 2011 | 20.53 | 21.62 | 20.31 | 21.48 | 1,720,006 | +0.95(+4.61%) |
Aug 29, 2011 | 19.96 | 20.66 | 19.92 | 20.54 | 623,280 | +0.89(+4.53%) |
Aug 26, 2011 | 18.49 | 19.67 | 18.13 | 19.65 | 618,865 | +1.00(+5.38%) |
Aug 25, 2011 | 19.46 | 19.75 | 18.57 | 18.64 | 645,205 | -0.64(-3.30%) |
Aug 24, 2011 | 19.09 | 19.48 | 18.64 | 19.28 | 887,403 | +0.21(+1.08%) |
Aug 23, 2011 | 18.18 | 19.10 | 17.95 | 19.08 | 664,829 | +1.08(+5.99%) |
Aug 22, 2011 | 18.49 | 18.64 | 17.90 | 18.00 | 647,229 | +0.04(+0.21%) |
Aug 19, 2011 | 18.15 | 18.68 | 17.88 | 17.96 | 829,073 | -0.36(-1.94%) |
Aug 18, 2011 | 19.38 | 19.41 | 18.10 | 18.32 | 1,478,389 | -1.54(-7.74%) |
Aug 17, 2011 | 19.96 | 20.26 | 19.72 | 19.85 | 759,731 | +0.20(+1.00%) |
Aug 16, 2011 | 19.68 | 19.92 | 19.42 | 19.66 | 766,378 | -0.29(-1.46%) |
Aug 15, 2011 | 19.68 | 20.01 | 19.53 | 19.95 | 814,661 | +0.37(+1.91%) |
Aug 12, 2011 | 19.21 | 19.59 | 18.66 | 19.57 | 1,033,424 | +0.59(+3.11%) |
Aug 11, 2011 | 17.61 | 19.28 | 17.56 | 18.98 | 1,525,846 | +1.57(+9.04%) |
Aug 10, 2011 | 17.76 | 18.24 | 17.40 | 17.41 | 1,739,598 | -0.88(-4.82%) |
Aug 09, 2011 | 18.69 | 18.29 | 16.86 | 18.29 | 2,108,426 | +1.36(+8.02%) |
Aug 08, 2011 | 18.69 | 19.04 | 16.86 | 16.93 | 2,229,556 | -2.47(-12.75%) |
Aug 05, 2011 | 19.90 | 20.05 | 18.80 | 19.40 | 1,120,062 | -0.19(-0.96%) |
Aug 04, 2011 | 20.84 | 20.87 | 19.59 | 19.59 | 1,484,957 | -1.49(-7.07%) |
Aug 03, 2011 | 21.21 | 21.33 | 20.51 | 21.08 | 970,062 | -0.10(-0.49%) |
Aug 02, 2011 | 21.89 | 22.25 | 21.18 | 21.18 | 788,043 | -0.79(-3.58%) |
Aug 01, 2011 | 22.76 | 22.81 | 21.45 | 21.97 | 1,259,957 | -0.46(-2.05%) |
Jul 29, 2011 | 21.78 | 22.54 | 21.41 | 22.43 | 967,106 | +0.36(+1.61%) |
Jul 28, 2011 | 22.09 | 22.92 | 22.04 | 22.07 | 819,893 | +0.04(+0.17%) |
Jul 27, 2011 | 22.55 | 22.58 | 21.93 | 22.04 | 1,361,324 | -0.56(-2.49%) |
Jul 26, 2011 | 23.59 | 24.06 | 22.54 | 22.60 | 2,864,396 | +0.09(+0.42%) |
Jul 25, 2011 | 22.18 | 22.57 | 22.08 | 22.50 | 1,029,857 | +0.00(+0.00%) |
Jul 22, 2011 | 22.60 | 22.60 | 22.39 | 22.50 | 768,282 | -0.20(-0.87%) |
Jul 21, 2011 | 22.44 | 22.85 | 22.41 | 22.70 | 1,212,751 | +0.37(+1.68%) |
Jul 20, 2011 | 21.78 | 22.40 | 21.78 | 22.33 | 1,723,979 | +0.61(+2.80%) |
Jul 19, 2011 | 21.12 | 21.83 | 20.94 | 21.72 | 1,256,868 | +0.77(+3.67%) |
Jul 18, 2011 | 20.58 | 21.04 | 20.31 | 20.95 | 847,079 | +0.26(+1.27%) |
Jul 15, 2011 | 20.64 | 20.73 | 20.42 | 20.69 | 487,787 | +0.14(+0.68%) |
Jul 14, 2011 | 21.05 | 21.05 | 20.46 | 20.55 | 661,548 | -0.49(-2.32%) |
Jul 13, 2011 | 20.95 | 21.39 | 20.89 | 21.03 | 559,341 | +0.18(+0.85%) |
Jul 12, 2011 | 20.77 | 21.15 | 20.75 | 20.86 | 775,196 | -0.04(-0.18%) |
Jul 11, 2011 | 21.12 | 21.25 | 20.73 | 20.89 | 708,333 | -0.58(-2.71%) |
Jul 08, 2011 | 21.29 | 21.51 | 21.06 | 21.47 | 801,063 | -0.16(-0.74%) |
Jul 07, 2011 | 21.51 | 21.76 | 21.31 | 21.63 | 980,718 | +0.37(+1.72%) |
Jul 06, 2011 | 21.25 | 21.34 | 21.09 | 21.27 | 715,475 | -0.06(-0.26%) |
Jul 05, 2011 | 21.20 | 21.43 | 20.90 | 21.32 | 1,840,878 | +0.40(+1.93%) |
Jul 01, 2011 | 20.52 | 20.98 | 20.40 | 20.92 | 711,113 | +0.41(+2.01%) |
Jun 30, 2011 | 20.07 | 20.67 | 20.00 | 20.51 | 690,118 | +0.50(+2.48%) |
Jun 29, 2011 | 20.01 | 20.25 | 19.94 | 20.01 | 522,998 | +0.04(+0.19%) |
Jun 28, 2011 | 19.73 | 19.98 | 19.68 | 19.98 | 498,107 | +0.22(+1.14%) |
Jun 27, 2011 | 19.58 | 19.86 | 19.58 | 19.75 | 414,973 | +0.11(+0.57%) |
Jun 24, 2011 | 19.84 | 19.85 | 19.24 | 19.64 | 996,240 | -0.15(-0.76%) |
Jun 23, 2011 | 19.43 | 19.87 | 19.17 | 19.79 | 786,532 | +0.03(+0.14%) |
Jun 22, 2011 | 20.06 | 20.07 | 19.74 | 19.76 | 827,756 | +0.14(+0.72%) |
Jun 21, 2011 | 19.17 | 19.65 | 19.10 | 19.62 | 876,566 | +0.65(+3.41%) |
Jun 20, 2011 | 18.99 | 19.04 | 18.87 | 18.97 | 400,945 | +0.27(+1.45%) |
Jun 17, 2011 | 18.91 | 18.97 | 18.56 | 18.70 | 977,490 | +0.02(+0.10%) |
Jun 16, 2011 | 18.56 | 18.81 | 18.42 | 18.68 | 599,176 | +0.10(+0.55%) |
Jun 15, 2011 | 18.48 | 18.99 | 18.34 | 18.58 | 820,054 | -0.15(-0.80%) |
Jun 14, 2011 | 18.35 | 18.81 | 18.33 | 18.73 | 669,536 | +0.60(+3.31%) |
Jun 13, 2011 | 18.07 | 18.27 | 17.90 | 18.13 | 721,370 | +0.12(+0.68%) |
Jun 10, 2011 | 18.17 | 18.18 | 17.75 | 18.01 | 1,106,904 | -0.24(-1.33%) |
Jun 09, 2011 | 18.34 | 18.45 | 18.18 | 18.25 | 600,993 | -0.02(-0.10%) |
Jun 08, 2011 | 18.64 | 18.64 | 18.20 | 18.27 | 759,090 | -0.42(-2.26%) |
Jun 07, 2011 | 18.64 | 18.80 | 18.38 | 18.69 | 851,047 | +0.24(+1.32%) |
Jun 06, 2011 | 18.38 | 18.71 | 18.28 | 18.45 | 1,143,353 | +0.34(+1.86%) |