Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.25 | 21.25 | 20.75 | 20.83 | 1,907 | +0.49(+2.39%) |
Aug 29, 2011 | 19.51 | 20.35 | 20.35 | 20.35 | 3,984 | +1.19(+6.21%) |
Aug 26, 2011 | 19.24 | 19.24 | 19.16 | 19.16 | 468 | +0.09(+0.47%) |
Aug 25, 2011 | 20.24 | 20.24 | 19.07 | 19.07 | 2,287 | -0.39(-2.02%) |
Aug 24, 2011 | 19.46 | 19.46 | 19.46 | 19.46 | 234 | +1.16(+6.37%) |
Aug 23, 2011 | 18.55 | 18.55 | 18.30 | 18.30 | 897 | +0.20(+1.08%) |
Aug 22, 2011 | 18.10 | 18.10 | 18.10 | 18.10 | 234 | -0.28(-1.51%) |
Aug 19, 2011 | 17.99 | 18.72 | 17.99 | 18.38 | 4,570 | -0.07(-0.39%) |
Aug 18, 2011 | 19.00 | 19.13 | 18.45 | 18.45 | 3,386 | -1.72(-8.53%) |
Aug 17, 2011 | 20.22 | 20.34 | 20.12 | 20.17 | 2,449 | +0.37(+1.87%) |
Aug 16, 2011 | 19.54 | 19.86 | 19.54 | 19.80 | 3,414 | -0.21(-1.07%) |
Aug 15, 2011 | 19.43 | 20.01 | 19.43 | 20.01 | 6,562 | +1.22(+6.52%) |
Aug 12, 2011 | 19.29 | 19.29 | 18.76 | 18.79 | 3,046 | -0.34(-1.78%) |
Aug 11, 2011 | 17.92 | 19.13 | 17.77 | 19.13 | 7,846 | +1.37(+7.69%) |
Aug 10, 2011 | 18.07 | 18.07 | 17.76 | 17.76 | 935 | +0.70(+4.08%) |
Aug 09, 2011 | 18.21 | 17.72 | 16.91 | 17.07 | 4,178 | +0.21(+1.27%) |
Aug 08, 2011 | 18.21 | 18.93 | 16.85 | 16.85 | 5,521 | -2.87(-14.54%) |
Aug 05, 2011 | 19.66 | 20.50 | 19.48 | 19.72 | 10,223 | -0.35(-1.76%) |
Aug 04, 2011 | 21.43 | 21.44 | 20.08 | 20.08 | 4,382 | -2.30(-10.30%) |
Aug 03, 2011 | 21.36 | 22.38 | 21.36 | 22.38 | 4,558 | -0.13(-0.57%) |
Aug 02, 2011 | 22.71 | 22.71 | 22.51 | 22.51 | 703 | -0.82(-3.51%) |
Aug 01, 2011 | 24.31 | 24.31 | 23.23 | 23.33 | 4,520 | -0.38(-1.59%) |
Jul 29, 2011 | 23.70 | 23.70 | 23.70 | 23.70 | 468 | +0.11(+0.47%) |
Jul 28, 2011 | 24.17 | 24.17 | 23.51 | 23.59 | 5,845 | -0.58(-2.39%) |
Jul 27, 2011 | 24.67 | 24.67 | 24.17 | 24.17 | 2,988 | -0.87(-3.47%) |
Jul 25, 2011 | 25.41 | 25.04 | 25.04 | 25.04 | 4,687 | -0.63(-2.44%) |
Jul 22, 2011 | 25.66 | 25.67 | 25.66 | 25.67 | 937 | -0.10(-0.38%) |
Jul 21, 2011 | 25.76 | 25.87 | 25.74 | 25.77 | 4,218 | +0.68(+2.70%) |
Jul 20, 2011 | 25.33 | 25.50 | 25.04 | 25.09 | 4,736 | -0.18(-0.71%) |
Jul 19, 2011 | 25.04 | 25.27 | 24.90 | 25.27 | 1,975 | +0.50(+2.02%) |
Jul 18, 2011 | 25.60 | 25.60 | 24.62 | 24.77 | 29,973 | -0.87(-3.40%) |
Jul 14, 2011 | 26.16 | 25.64 | 25.64 | 25.64 | 3,515 | -1.03(-3.87%) |
Jul 13, 2011 | 26.78 | 26.80 | 26.67 | 26.67 | 6,562 | +0.29(+1.12%) |
Jul 11, 2011 | 27.12 | 26.38 | 26.38 | 26.38 | 8,671 | -1.03(-3.77%) |
Jul 08, 2011 | 27.15 | 27.41 | 27.13 | 27.41 | 14,108 | -0.44(-1.59%) |
Jul 07, 2011 | 28.12 | 28.12 | 27.73 | 27.85 | 5,889 | +0.47(+1.73%) |
Jul 06, 2011 | 27.48 | 27.48 | 27.38 | 27.38 | 895 | +0.14(+0.52%) |
Jul 05, 2011 | 27.69 | 27.69 | 27.23 | 27.24 | 3,782 | -0.23(-0.84%) |
Jul 01, 2011 | 26.56 | 27.47 | 26.51 | 27.47 | 11,291 | +0.93(+3.49%) |
Jun 30, 2011 | 26.32 | 26.54 | 26.32 | 26.54 | 5,442 | +0.33(+1.25%) |
Jun 29, 2011 | 26.22 | 26.22 | 26.22 | 26.22 | 445 | +0.27(+1.05%) |
Jun 28, 2011 | 25.64 | 25.94 | 25.61 | 25.94 | 4,687 | +0.36(+1.40%) |
Jun 27, 2011 | 25.49 | 25.61 | 25.49 | 25.58 | 937 | +0.47(+1.87%) |
Jun 24, 2011 | 25.11 | 25.11 | 25.11 | 25.11 | 445 | -0.00(-0.02%) |
Jun 23, 2011 | 24.79 | 25.12 | 24.79 | 25.12 | 1,898 | -0.34(-1.34%) |
Jun 22, 2011 | 25.44 | 25.81 | 25.44 | 25.46 | 4,987 | -0.33(-1.27%) |
Jun 21, 2011 | 25.63 | 25.80 | 25.63 | 25.79 | 5,151 | +1.08(+4.39%) |
Jun 17, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.35(+1.45%) |
Jun 16, 2011 | 24.41 | 24.41 | 24.35 | 24.35 | 6,093 | -0.28(-1.13%) |
Jun 15, 2011 | 24.92 | 24.92 | 24.53 | 24.63 | 5,549 | -0.62(-2.45%) |
Jun 14, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 4,204 | +0.44(+1.75%) |
Jun 13, 2011 | 24.92 | 24.99 | 24.72 | 24.81 | 9,273 | +0.10(+0.40%) |
Jun 10, 2011 | 25.34 | 25.34 | 24.68 | 24.71 | 3,281 | -0.60(-2.36%) |
Jun 09, 2011 | 25.05 | 25.44 | 25.05 | 25.31 | 3,763 | +0.21(+0.83%) |
Jun 08, 2011 | 25.17 | 25.37 | 25.08 | 25.10 | 9,011 | -0.42(-1.65%) |
Jun 07, 2011 | 25.37 | 25.67 | 25.37 | 25.52 | 10,103 | -0.02(-0.07%) |
Jun 06, 2011 | 26.06 | 26.12 | 25.54 | 25.54 | 21,592 | -0.70(-2.68%) |