Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.55 | 17.94 | 17.46 | 17.52 | 49,302 | -0.03(-0.17%) |
Aug 30, 2011 | 17.55 | 17.58 | 17.46 | 17.55 | 12,539 | +0.00(+0.00%) |
Aug 29, 2011 | 17.55 | 17.67 | 17.52 | 17.55 | 25,334 | +0.06(+0.34%) |
Aug 26, 2011 | 17.13 | 17.70 | 17.13 | 17.49 | 15,399 | +0.42(+2.46%) |
Aug 25, 2011 | 17.10 | 17.40 | 16.72 | 17.07 | 14,859 | +0.27(+1.61%) |
Aug 24, 2011 | 16.80 | 16.95 | 16.68 | 16.80 | 11,734 | +0.12(+0.72%) |
Aug 23, 2011 | 16.68 | 17.01 | 16.56 | 16.68 | 12,540 | +0.12(+0.72%) |
Aug 22, 2011 | 17.13 | 17.25 | 16.50 | 16.56 | 13,699 | -0.21(-1.25%) |
Aug 19, 2011 | 16.80 | 17.28 | 16.74 | 16.77 | 9,009 | -0.45(-2.61%) |
Aug 18, 2011 | 16.80 | 17.43 | 16.50 | 17.22 | 24,208 | +0.09(+0.53%) |
Aug 17, 2011 | 17.01 | 17.43 | 16.80 | 17.13 | 21,669 | -0.18(-1.04%) |
Aug 16, 2011 | 17.79 | 18.00 | 16.65 | 17.31 | 89,471 | -1.50(-7.97%) |
Aug 15, 2011 | 19.47 | 19.68 | 18.45 | 18.81 | 23,249 | +0.51(+2.79%) |
Aug 12, 2011 | 18.72 | 19.20 | 18.06 | 18.30 | 17,135 | +0.24(+1.33%) |
Aug 11, 2011 | 18.30 | 18.93 | 17.73 | 18.06 | 29,061 | -0.06(-0.33%) |
Aug 10, 2011 | 18.75 | 19.71 | 18.00 | 18.12 | 31,381 | -0.75(-3.97%) |
Aug 09, 2011 | 18.90 | 19.17 | 18.00 | 18.87 | 27,406 | +0.90(+5.01%) |
Aug 08, 2011 | 18.03 | 18.81 | 17.70 | 17.97 | 30,941 | -0.36(-1.96%) |
Aug 05, 2011 | 19.17 | 19.17 | 16.95 | 18.33 | 39,788 | -0.90(-4.68%) |
Aug 04, 2011 | 20.43 | 20.46 | 19.11 | 19.23 | 25,095 | -1.14(-5.60%) |
Aug 03, 2011 | 20.76 | 20.85 | 19.95 | 20.37 | 19,518 | +0.09(+0.44%) |
Aug 02, 2011 | 20.40 | 20.49 | 19.74 | 20.28 | 26,727 | -0.27(-1.31%) |
Aug 01, 2011 | 21.60 | 21.75 | 20.43 | 20.55 | 36,973 | -0.93(-4.33%) |
Jul 29, 2011 | 21.39 | 21.69 | 20.79 | 21.48 | 5,344 | +0.00(+0.00%) |
Jul 28, 2011 | 20.73 | 21.75 | 20.70 | 21.48 | 17,579 | +0.60(+2.87%) |
Jul 27, 2011 | 22.20 | 22.35 | 20.61 | 20.88 | 52,449 | -1.23(-5.56%) |
Jul 26, 2011 | 22.56 | 22.80 | 22.11 | 22.11 | 18,009 | -0.45(-1.99%) |
Jul 25, 2011 | 23.31 | 23.31 | 22.44 | 22.56 | 4,886 | -0.18(-0.79%) |
Jul 22, 2011 | 23.19 | 23.88 | 22.50 | 22.74 | 26,334 | -0.45(-1.94%) |
Jul 21, 2011 | 23.43 | 23.64 | 23.19 | 23.19 | 11,960 | -0.03(-0.13%) |
Jul 20, 2011 | 23.37 | 23.85 | 23.19 | 23.22 | 11,308 | -0.03(-0.13%) |
Jul 19, 2011 | 22.80 | 23.58 | 22.65 | 23.25 | 27,381 | +0.60(+2.65%) |
Jul 18, 2011 | 22.47 | 22.80 | 22.32 | 22.65 | 14,802 | +0.21(+0.94%) |
Jul 15, 2011 | 22.26 | 22.62 | 22.20 | 22.44 | 8,563 | +0.15(+0.67%) |
Jul 14, 2011 | 22.23 | 22.62 | 22.20 | 22.29 | 7,942 | +0.13(+0.61%) |
Jul 13, 2011 | 22.47 | 22.65 | 22.08 | 22.16 | 26,949 | +0.29(+1.30%) |
Jul 12, 2011 | 22.20 | 22.20 | 21.78 | 21.87 | 48,189 | +0.42(+1.96%) |
Jul 11, 2011 | 21.48 | 21.48 | 20.40 | 21.45 | 11,045 | -0.09(-0.42%) |
Jul 08, 2011 | 21.33 | 21.60 | 21.03 | 21.54 | 10,270 | +0.24(+1.13%) |
Jul 07, 2011 | 21.42 | 21.90 | 21.27 | 21.30 | 13,256 | -0.03(-0.14%) |
Jul 06, 2011 | 21.42 | 21.42 | 21.30 | 21.33 | 4,511 | -0.03(-0.14%) |
Jul 05, 2011 | 21.30 | 21.42 | 21.30 | 21.36 | 7,196 | +0.03(+0.12%) |
Jul 01, 2011 | 21.18 | 21.42 | 21.12 | 21.33 | 4,956 | +0.06(+0.30%) |
Jun 30, 2011 | 21.24 | 21.42 | 21.00 | 21.27 | 6,449 | +0.03(+0.14%) |
Jun 29, 2011 | 20.97 | 21.30 | 20.73 | 21.24 | 11,271 | +0.30(+1.43%) |
Jun 28, 2011 | 20.70 | 20.97 | 20.70 | 20.94 | 9,495 | +0.36(+1.75%) |
Jun 27, 2011 | 20.85 | 20.85 | 20.16 | 20.58 | 9,630 | +0.12(+0.59%) |
Jun 24, 2011 | 20.52 | 20.79 | 20.46 | 20.46 | 2,166 | +0.00(+0.00%) |
Jun 23, 2011 | 20.58 | 20.73 | 20.28 | 20.46 | 5,763 | -0.27(-1.30%) |
Jun 22, 2011 | 20.52 | 20.91 | 20.52 | 20.73 | 4,860 | -0.03(-0.14%) |
Jun 21, 2011 | 20.34 | 20.79 | 20.13 | 20.76 | 5,667 | +0.51(+2.52%) |
Jun 20, 2011 | 20.28 | 20.58 | 19.71 | 20.25 | 26,734 | -0.09(-0.44%) |
Jun 17, 2011 | 21.03 | 21.03 | 19.98 | 20.34 | 18,815 | -0.51(-2.45%) |
Jun 16, 2011 | 20.88 | 21.09 | 20.67 | 20.85 | 4,253 | +0.06(+0.29%) |
Jun 15, 2011 | 21.30 | 21.30 | 20.73 | 20.79 | 7,937 | -0.60(-2.81%) |
Jun 14, 2011 | 21.03 | 21.45 | 21.00 | 21.39 | 9,380 | +0.45(+2.15%) |
Jun 13, 2011 | 20.67 | 20.94 | 20.55 | 20.94 | 12,805 | +0.69(+3.41%) |
Jun 10, 2011 | 20.37 | 20.88 | 20.16 | 20.25 | 4,791 | -0.24(-1.17%) |
Jun 09, 2011 | 20.22 | 20.67 | 20.22 | 20.49 | 4,880 | +0.27(+1.34%) |
Jun 08, 2011 | 20.91 | 21.12 | 20.04 | 20.22 | 23,909 | -0.66(-3.16%) |
Jun 07, 2011 | 20.94 | 21.23 | 20.88 | 20.88 | 6,368 | +0.03(+0.14%) |
Jun 06, 2011 | 21.33 | 21.45 | 20.58 | 20.85 | 11,706 | -0.42(-1.97%) |