Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.66 | 19.92 | 19.06 | 19.39 | 944,159 | -0.22(-1.12%) |
Aug 30, 2011 | 19.41 | 19.80 | 19.16 | 19.61 | 722,515 | +0.09(+0.47%) |
Aug 29, 2011 | 18.79 | 19.64 | 18.79 | 19.52 | 1,242,897 | +1.24(+6.77%) |
Aug 26, 2011 | 17.45 | 18.48 | 17.27 | 18.28 | 490,024 | +0.67(+3.81%) |
Aug 25, 2011 | 18.76 | 18.89 | 17.54 | 17.61 | 588,015 | -0.95(-5.11%) |
Aug 24, 2011 | 17.83 | 18.62 | 17.82 | 18.56 | 385,233 | +0.65(+3.61%) |
Aug 23, 2011 | 17.17 | 17.93 | 16.88 | 17.91 | 350,769 | +0.85(+4.97%) |
Aug 22, 2011 | 17.08 | 17.26 | 16.69 | 17.06 | 527,603 | +0.52(+3.15%) |
Aug 19, 2011 | 16.80 | 17.37 | 16.43 | 16.54 | 338,189 | -0.52(-3.05%) |
Aug 18, 2011 | 17.55 | 17.64 | 16.86 | 17.06 | 550,723 | -1.22(-6.66%) |
Aug 17, 2011 | 18.49 | 18.56 | 18.12 | 18.28 | 409,200 | -0.13(-0.68%) |
Aug 16, 2011 | 18.63 | 18.78 | 18.19 | 18.41 | 467,417 | -0.53(-2.79%) |
Aug 15, 2011 | 18.72 | 19.05 | 18.41 | 18.94 | 431,344 | +0.38(+2.04%) |
Aug 12, 2011 | 18.52 | 18.75 | 18.19 | 18.56 | 622,778 | +0.20(+1.10%) |
Aug 11, 2011 | 17.45 | 18.68 | 17.45 | 18.36 | 1,217,710 | +1.03(+5.96%) |
Aug 10, 2011 | 17.52 | 17.96 | 17.17 | 17.32 | 1,294,439 | -0.88(-4.84%) |
Aug 09, 2011 | 17.74 | 18.21 | 16.29 | 18.21 | 997,637 | +1.69(+10.21%) |
Aug 08, 2011 | 17.74 | 18.29 | 16.51 | 16.52 | 783,625 | -1.84(-10.01%) |
Aug 05, 2011 | 18.80 | 19.02 | 17.77 | 18.36 | 483,875 | -0.17(-0.91%) |
Aug 04, 2011 | 19.12 | 19.27 | 18.52 | 18.52 | 541,788 | -0.91(-4.71%) |
Aug 03, 2011 | 19.44 | 19.62 | 18.83 | 19.44 | 455,899 | +0.02(+0.09%) |
Aug 02, 2011 | 20.16 | 21.05 | 19.40 | 19.42 | 728,646 | -0.88(-4.34%) |
Aug 01, 2011 | 20.77 | 20.96 | 19.99 | 20.30 | 451,237 | -0.13(-0.66%) |
Jul 29, 2011 | 20.12 | 20.93 | 19.73 | 20.44 | 697,626 | +0.89(+4.55%) |
Jul 28, 2011 | 19.31 | 19.86 | 19.31 | 19.55 | 310,857 | +0.24(+1.26%) |
Jul 27, 2011 | 19.86 | 19.93 | 19.28 | 19.31 | 335,442 | -0.74(-3.68%) |
Jul 26, 2011 | 20.61 | 20.61 | 20.03 | 20.04 | 151,964 | -0.60(-2.89%) |
Jul 25, 2011 | 20.51 | 20.80 | 20.25 | 20.64 | 180,415 | -0.09(-0.45%) |
Jul 22, 2011 | 20.79 | 20.79 | 20.68 | 20.73 | 149,473 | -0.06(-0.28%) |
Jul 21, 2011 | 20.67 | 20.99 | 20.67 | 20.79 | 300,160 | +0.18(+0.90%) |
Jul 20, 2011 | 20.79 | 20.90 | 20.43 | 20.61 | 209,845 | -0.18(-0.85%) |
Jul 19, 2011 | 20.04 | 20.85 | 20.04 | 20.78 | 372,665 | +0.88(+4.43%) |
Jul 18, 2011 | 20.32 | 20.32 | 19.72 | 19.90 | 208,358 | -0.50(-2.47%) |
Jul 15, 2011 | 20.23 | 20.41 | 20.08 | 20.41 | 302,918 | +0.28(+1.38%) |
Jul 14, 2011 | 20.73 | 20.77 | 20.09 | 20.13 | 230,002 | -0.51(-2.48%) |
Jul 13, 2011 | 20.62 | 20.93 | 20.35 | 20.64 | 292,935 | +0.15(+0.74%) |
Jul 12, 2011 | 20.65 | 20.77 | 20.41 | 20.49 | 348,429 | -0.30(-1.45%) |
Jul 11, 2011 | 21.09 | 21.33 | 20.72 | 20.79 | 301,183 | -0.66(-3.09%) |
Jul 08, 2011 | 21.08 | 21.49 | 21.00 | 21.45 | 293,246 | +0.02(+0.08%) |
Jul 07, 2011 | 21.29 | 21.67 | 21.22 | 21.44 | 286,769 | +0.29(+1.39%) |
Jul 06, 2011 | 21.14 | 21.32 | 20.95 | 21.14 | 462,714 | -0.06(-0.28%) |
Jul 05, 2011 | 20.96 | 21.31 | 20.87 | 21.20 | 321,076 | +0.24(+1.16%) |
Jul 01, 2011 | 20.82 | 21.12 | 20.78 | 20.96 | 423,065 | +0.13(+0.64%) |
Jun 30, 2011 | 20.35 | 20.91 | 20.34 | 20.82 | 347,851 | +0.56(+2.78%) |
Jun 29, 2011 | 20.30 | 20.39 | 20.02 | 20.26 | 337,054 | +0.08(+0.37%) |
Jun 28, 2011 | 19.84 | 20.20 | 19.79 | 20.19 | 225,876 | +0.46(+2.34%) |
Jun 27, 2011 | 19.68 | 19.80 | 19.43 | 19.73 | 399,450 | +0.04(+0.21%) |
Jun 24, 2011 | 19.87 | 19.97 | 19.51 | 19.68 | 1,393,180 | -0.11(-0.55%) |
Jun 23, 2011 | 19.80 | 19.88 | 19.52 | 19.79 | 405,415 | -0.33(-1.63%) |
Jun 22, 2011 | 19.95 | 20.38 | 19.78 | 20.12 | 412,494 | +0.13(+0.67%) |
Jun 21, 2011 | 19.85 | 20.09 | 19.79 | 19.99 | 270,365 | +0.31(+1.58%) |
Jun 20, 2011 | 19.60 | 19.69 | 19.48 | 19.67 | 344,420 | +0.23(+1.21%) |
Jun 17, 2011 | 19.24 | 19.58 | 19.17 | 19.44 | 637,282 | +0.34(+1.80%) |
Jun 16, 2011 | 18.94 | 19.29 | 18.72 | 19.10 | 500,763 | +0.16(+0.84%) |
Jun 15, 2011 | 19.10 | 19.10 | 18.76 | 18.94 | 683,184 | -0.43(-2.21%) |
Jun 14, 2011 | 19.03 | 19.44 | 19.00 | 19.36 | 468,735 | +0.50(+2.67%) |
Jun 13, 2011 | 18.56 | 18.98 | 18.56 | 18.86 | 573,213 | +0.30(+1.63%) |
Jun 10, 2011 | 18.54 | 18.79 | 18.33 | 18.56 | 548,375 | -0.16(-0.85%) |
Jun 09, 2011 | 18.52 | 18.97 | 18.40 | 18.72 | 367,851 | +0.24(+1.32%) |
Jun 08, 2011 | 18.53 | 18.63 | 18.36 | 18.47 | 346,500 | -0.15(-0.81%) |
Jun 07, 2011 | 18.76 | 18.83 | 18.30 | 18.63 | 312,939 | -0.08(-0.40%) |
Jun 06, 2011 | 18.81 | 18.92 | 18.63 | 18.70 | 428,556 | -0.18(-0.93%) |