Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.93 | 17.93 | 17.62 | 17.62 | 7,261 | -0.25(-1.39%) |
Aug 30, 2011 | 17.94 | 18.07 | 17.74 | 17.87 | 5,225 | -0.14(-0.78%) |
Aug 29, 2011 | 17.24 | 18.02 | 17.03 | 18.01 | 13,186 | +0.92(+5.39%) |
Aug 26, 2011 | 17.01 | 17.32 | 17.01 | 17.09 | 8,153 | +0.07(+0.44%) |
Aug 25, 2011 | 17.50 | 17.50 | 17.01 | 17.01 | 13,439 | -0.49(-2.80%) |
Aug 24, 2011 | 17.74 | 17.75 | 17.44 | 17.50 | 11,455 | -0.36(-2.04%) |
Aug 23, 2011 | 17.75 | 18.13 | 17.35 | 17.87 | 30,074 | +0.23(+1.32%) |
Aug 22, 2011 | 18.07 | 18.07 | 17.59 | 17.64 | 7,322 | +0.17(+1.00%) |
Aug 19, 2011 | 17.46 | 18.41 | 16.97 | 17.46 | 25,594 | -0.11(-0.61%) |
Aug 18, 2011 | 18.31 | 18.79 | 17.57 | 17.57 | 27,644 | -1.23(-6.53%) |
Aug 17, 2011 | 18.86 | 19.06 | 18.67 | 18.80 | 5,006 | +0.21(+1.12%) |
Aug 16, 2011 | 18.83 | 18.99 | 18.59 | 18.59 | 12,623 | -0.47(-2.48%) |
Aug 15, 2011 | 19.17 | 19.20 | 18.91 | 19.06 | 6,652 | +0.23(+1.23%) |
Aug 12, 2011 | 19.30 | 19.40 | 18.82 | 18.83 | 8,732 | -0.23(-1.22%) |
Aug 11, 2011 | 19.07 | 19.50 | 18.86 | 19.06 | 13,980 | +0.29(+1.55%) |
Aug 10, 2011 | 21.52 | 21.52 | 18.61 | 18.77 | 11,115 | -2.25(-10.69%) |
Aug 09, 2011 | 19.25 | 21.02 | 18.67 | 21.02 | 26,063 | +2.18(+11.58%) |
Aug 08, 2011 | 19.15 | 19.50 | 18.67 | 18.84 | 11,725 | -0.80(-4.06%) |
Aug 05, 2011 | 19.85 | 20.11 | 17.50 | 19.64 | 5,301 | +0.03(+0.17%) |
Aug 04, 2011 | 20.20 | 20.20 | 19.60 | 19.60 | 8,815 | -0.75(-3.71%) |
Aug 03, 2011 | 20.03 | 20.42 | 19.99 | 20.36 | 4,802 | +0.50(+2.51%) |
Aug 02, 2011 | 20.47 | 20.49 | 19.86 | 19.86 | 7,086 | -0.63(-3.08%) |
Aug 01, 2011 | 20.51 | 20.60 | 20.31 | 20.49 | 8,002 | +0.24(+1.19%) |
Jul 29, 2011 | 20.20 | 22.23 | 20.20 | 20.25 | 9,469 | -0.16(-0.77%) |
Jul 28, 2011 | 20.28 | 20.41 | 20.15 | 20.41 | 4,704 | +0.23(+1.15%) |
Jul 27, 2011 | 20.77 | 20.77 | 20.16 | 20.18 | 8,929 | -0.63(-3.03%) |
Jul 26, 2011 | 21.01 | 21.01 | 20.81 | 20.81 | 3,897 | -0.16(-0.75%) |
Jul 25, 2011 | 21.23 | 21.30 | 20.81 | 20.96 | 3,414 | -0.56(-2.58%) |
Jul 22, 2011 | 21.58 | 21.65 | 21.52 | 21.52 | 2,009 | -0.03(-0.15%) |
Jul 21, 2011 | 20.91 | 21.55 | 20.86 | 21.55 | 4,725 | +0.65(+3.11%) |
Jul 20, 2011 | 21.03 | 21.03 | 20.90 | 20.90 | 629 | -0.13(-0.60%) |
Jul 19, 2011 | 20.76 | 21.03 | 20.54 | 21.03 | 9,280 | +0.37(+1.77%) |
Jul 18, 2011 | 20.74 | 20.76 | 20.66 | 20.66 | 2,468 | -0.32(-1.50%) |
Jul 15, 2011 | 20.99 | 20.99 | 20.92 | 20.98 | 4,966 | +0.23(+1.12%) |
Jul 14, 2011 | 21.51 | 21.51 | 20.47 | 20.75 | 11,967 | -0.76(-3.55%) |
Jul 13, 2011 | 21.22 | 21.52 | 21.19 | 21.51 | 8,418 | +0.34(+1.61%) |
Jul 12, 2011 | 21.44 | 21.49 | 21.16 | 21.17 | 17,108 | -0.24(-1.12%) |
Jul 11, 2011 | 21.93 | 22.12 | 21.29 | 21.41 | 11,560 | -0.71(-3.22%) |
Jul 08, 2011 | 22.30 | 22.30 | 22.02 | 22.12 | 3,997 | -0.43(-1.91%) |
Jul 07, 2011 | 22.27 | 22.84 | 22.21 | 22.56 | 8,476 | +0.38(+1.72%) |
Jul 06, 2011 | 21.70 | 22.22 | 21.58 | 22.17 | 9,843 | +0.33(+1.52%) |
Jul 05, 2011 | 21.57 | 21.84 | 21.45 | 21.84 | 4,856 | +0.20(+0.92%) |
Jul 01, 2011 | 21.18 | 21.73 | 21.18 | 21.64 | 7,966 | +0.39(+1.83%) |
Jun 30, 2011 | 21.04 | 21.30 | 20.96 | 21.25 | 7,820 | +0.26(+1.22%) |
Jun 29, 2011 | 21.00 | 21.14 | 20.76 | 21.00 | 10,107 | +0.10(+0.48%) |
Jun 28, 2011 | 20.37 | 20.90 | 20.37 | 20.90 | 10,235 | +0.20(+0.96%) |
Jun 27, 2011 | 19.45 | 20.70 | 19.41 | 20.70 | 23,643 | +0.36(+1.80%) |
Jun 24, 2011 | 18.83 | 20.34 | 18.81 | 20.33 | 109,259 | +1.29(+6.75%) |
Jun 23, 2011 | 18.72 | 19.05 | 18.72 | 19.05 | 5,290 | +0.19(+1.01%) |
Jun 22, 2011 | 19.20 | 19.26 | 18.83 | 18.86 | 4,364 | -0.48(-2.49%) |
Jun 21, 2011 | 19.31 | 19.37 | 18.86 | 19.34 | 16,456 | +0.00(+0.00%) |
Jun 20, 2011 | 19.32 | 19.40 | 19.27 | 19.34 | 5,174 | -0.06(-0.30%) |
Jun 17, 2011 | 19.62 | 20.00 | 19.40 | 19.40 | 13,680 | -0.07(-0.34%) |
Jun 16, 2011 | 19.50 | 19.69 | 19.29 | 19.46 | 10,598 | -0.05(-0.26%) |
Jun 15, 2011 | 19.94 | 20.27 | 19.51 | 19.51 | 6,228 | -0.62(-3.09%) |
Jun 14, 2011 | 20.33 | 20.33 | 20.05 | 20.13 | 5,872 | +0.08(+0.41%) |
Jun 13, 2011 | 20.37 | 20.37 | 20.05 | 20.05 | 9,473 | -0.29(-1.43%) |
Jun 10, 2011 | 20.32 | 20.44 | 20.32 | 20.34 | 3,875 | -0.12(-0.57%) |
Jun 09, 2011 | 20.43 | 20.62 | 20.32 | 20.46 | 4,159 | +0.02(+0.12%) |
Jun 08, 2011 | 20.32 | 20.73 | 20.32 | 20.43 | 37,342 | +0.12(+0.61%) |
Jun 07, 2011 | 20.45 | 20.50 | 20.31 | 20.31 | 4,275 | -0.01(-0.04%) |
Jun 06, 2011 | 20.50 | 20.59 | 20.24 | 20.32 | 21,266 | -0.02(-0.12%) |