Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.56 | 18.77 | 18.31 | 18.56 | 92,759 | +0.18(+0.98%) |
Aug 30, 2011 | 17.66 | 18.51 | 17.52 | 18.38 | 40,865 | +0.61(+3.43%) |
Aug 29, 2011 | 16.91 | 17.84 | 16.82 | 17.77 | 45,253 | +1.09(+6.53%) |
Aug 26, 2011 | 16.10 | 16.89 | 15.61 | 16.68 | 62,197 | +0.46(+2.84%) |
Aug 25, 2011 | 16.81 | 16.93 | 16.13 | 16.22 | 46,196 | -0.44(-2.64%) |
Aug 24, 2011 | 16.63 | 16.99 | 16.55 | 16.66 | 41,786 | -0.01(-0.06%) |
Aug 23, 2011 | 16.61 | 16.97 | 16.47 | 16.67 | 90,123 | +0.16(+0.97%) |
Aug 22, 2011 | 16.70 | 17.00 | 16.41 | 16.51 | 86,575 | +0.20(+1.23%) |
Aug 19, 2011 | 16.02 | 16.49 | 15.92 | 16.31 | 67,267 | +0.11(+0.68%) |
Aug 18, 2011 | 16.89 | 16.96 | 16.15 | 16.20 | 98,150 | -1.15(-6.63%) |
Aug 17, 2011 | 17.68 | 17.89 | 17.31 | 17.35 | 55,310 | -0.20(-1.14%) |
Aug 16, 2011 | 16.88 | 17.73 | 16.84 | 17.55 | 75,018 | +0.46(+2.69%) |
Aug 15, 2011 | 16.80 | 17.12 | 16.66 | 17.09 | 68,029 | +0.43(+2.58%) |
Aug 12, 2011 | 17.08 | 17.08 | 16.35 | 16.66 | 93,786 | -0.27(-1.59%) |
Aug 11, 2011 | 16.84 | 17.35 | 16.40 | 16.93 | 122,238 | +0.24(+1.44%) |
Aug 10, 2011 | 18.08 | 18.27 | 16.51 | 16.69 | 99,804 | -1.82(-9.83%) |
Aug 09, 2011 | 20.24 | 18.62 | 16.50 | 18.51 | 177,499 | +1.07(+6.14%) |
Aug 08, 2011 | 20.24 | 20.24 | 17.21 | 17.44 | 159,999 | -2.36(-11.92%) |
Aug 05, 2011 | 20.42 | 20.49 | 19.50 | 19.80 | 95,855 | -0.42(-2.08%) |
Aug 04, 2011 | 21.02 | 21.09 | 20.19 | 20.22 | 98,270 | -1.08(-5.07%) |
Aug 03, 2011 | 22.44 | 22.45 | 21.15 | 21.30 | 96,670 | -1.17(-5.21%) |
Aug 02, 2011 | 22.42 | 23.03 | 22.40 | 22.47 | 102,931 | -0.04(-0.18%) |
Aug 01, 2011 | 22.20 | 22.55 | 22.10 | 22.51 | 105,863 | +0.51(+2.32%) |
Jul 29, 2011 | 21.65 | 22.16 | 21.60 | 22.00 | 51,998 | +0.11(+0.50%) |
Jul 28, 2011 | 21.70 | 21.95 | 21.59 | 21.89 | 68,292 | +0.28(+1.30%) |
Jul 27, 2011 | 21.45 | 21.73 | 20.97 | 21.61 | 117,816 | +0.06(+0.28%) |
Jul 26, 2011 | 22.42 | 22.42 | 21.47 | 21.55 | 29,461 | -0.84(-3.75%) |
Jul 25, 2011 | 22.33 | 23.16 | 22.33 | 22.39 | 112,452 | -0.19(-0.84%) |
Jul 22, 2011 | 22.51 | 22.73 | 22.51 | 22.58 | 63,872 | -0.13(-0.57%) |
Jul 21, 2011 | 22.55 | 23.54 | 22.50 | 22.71 | 92,312 | +0.33(+1.47%) |
Jul 20, 2011 | 22.08 | 22.63 | 21.89 | 22.38 | 53,753 | +0.40(+1.82%) |
Jul 19, 2011 | 21.35 | 22.30 | 21.15 | 21.98 | 108,882 | +0.79(+3.73%) |
Jul 18, 2011 | 21.47 | 21.50 | 21.05 | 21.19 | 53,752 | -0.43(-1.99%) |
Jul 15, 2011 | 21.62 | 21.85 | 21.05 | 21.62 | 41,983 | +0.02(+0.09%) |
Jul 14, 2011 | 22.23 | 22.60 | 21.57 | 21.60 | 64,231 | -0.63(-2.83%) |
Jul 13, 2011 | 22.14 | 22.81 | 22.09 | 22.23 | 91,118 | +0.13(+0.59%) |
Jul 12, 2011 | 22.21 | 22.21 | 22.05 | 22.10 | 69,932 | -0.14(-0.63%) |
Jul 11, 2011 | 21.46 | 22.33 | 21.46 | 22.24 | 116,263 | +0.52(+2.39%) |
Jul 08, 2011 | 21.49 | 21.77 | 21.27 | 21.72 | 36,377 | -0.01(-0.05%) |
Jul 07, 2011 | 21.30 | 21.79 | 21.25 | 21.73 | 44,337 | +0.63(+2.99%) |
Jul 06, 2011 | 20.51 | 21.26 | 20.51 | 21.10 | 48,636 | +0.52(+2.53%) |
Jul 05, 2011 | 20.89 | 21.00 | 20.44 | 20.58 | 53,498 | -0.36(-1.72%) |
Jul 01, 2011 | 20.59 | 21.07 | 20.55 | 20.94 | 36,324 | +0.37(+1.80%) |
Jun 30, 2011 | 20.38 | 20.68 | 20.35 | 20.57 | 32,290 | +0.18(+0.88%) |
Jun 29, 2011 | 19.98 | 20.43 | 19.74 | 20.39 | 53,819 | +0.44(+2.21%) |
Jun 28, 2011 | 19.50 | 19.99 | 19.43 | 19.95 | 52,838 | +0.55(+2.84%) |
Jun 27, 2011 | 19.22 | 19.46 | 19.22 | 19.40 | 46,520 | +0.20(+1.04%) |
Jun 24, 2011 | 19.55 | 19.56 | 19.09 | 19.20 | 131,527 | -0.27(-1.39%) |
Jun 23, 2011 | 19.27 | 19.48 | 19.09 | 19.47 | 66,109 | +0.02(+0.10%) |
Jun 22, 2011 | 19.57 | 19.68 | 19.45 | 19.45 | 33,808 | -0.27(-1.37%) |
Jun 21, 2011 | 19.66 | 19.75 | 19.48 | 19.72 | 28,537 | +0.26(+1.34%) |
Jun 20, 2011 | 19.44 | 19.50 | 19.37 | 19.46 | 43,063 | -0.10(-0.51%) |
Jun 17, 2011 | 19.71 | 19.74 | 19.46 | 19.56 | 59,270 | -0.05(-0.25%) |
Jun 16, 2011 | 19.34 | 19.82 | 19.24 | 19.61 | 28,790 | +0.31(+1.61%) |
Jun 15, 2011 | 19.30 | 19.45 | 19.20 | 19.30 | 35,343 | -0.24(-1.23%) |
Jun 14, 2011 | 19.45 | 19.61 | 19.45 | 19.54 | 58,654 | +0.27(+1.40%) |
Jun 13, 2011 | 19.23 | 19.44 | 19.07 | 19.27 | 25,316 | +0.15(+0.78%) |
Jun 10, 2011 | 19.23 | 19.29 | 18.90 | 19.12 | 37,165 | -0.13(-0.68%) |
Jun 09, 2011 | 19.25 | 19.46 | 19.22 | 19.25 | 36,309 | +0.05(+0.26%) |
Jun 08, 2011 | 18.97 | 19.28 | 18.71 | 19.20 | 34,106 | +0.17(+0.89%) |
Jun 07, 2011 | 19.06 | 19.24 | 18.90 | 19.03 | 36,831 | +0.12(+0.63%) |
Jun 06, 2011 | 18.89 | 19.12 | 18.89 | 18.91 | 74,219 | +0.07(+0.37%) |