Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.40 | 20.14 | 18.36 | 18.49 | 940,892 | -0.79(-4.10%) |
Aug 30, 2011 | 19.22 | 19.54 | 18.60 | 19.28 | 492,494 | -0.22(-1.13%) |
Aug 29, 2011 | 18.98 | 19.51 | 18.68 | 19.50 | 489,307 | +0.86(+4.61%) |
Aug 26, 2011 | 18.12 | 19.02 | 17.75 | 18.64 | 622,566 | +0.29(+1.58%) |
Aug 25, 2011 | 19.00 | 19.61 | 18.23 | 18.35 | 535,931 | -0.42(-2.24%) |
Aug 24, 2011 | 18.84 | 19.24 | 18.44 | 18.77 | 644,742 | -0.14(-0.74%) |
Aug 23, 2011 | 16.89 | 18.96 | 16.75 | 18.91 | 842,577 | +2.14(+12.76%) |
Aug 22, 2011 | 17.71 | 17.71 | 16.74 | 16.77 | 515,586 | -0.47(-2.73%) |
Aug 19, 2011 | 16.88 | 17.65 | 16.75 | 17.24 | 452,293 | +0.24(+1.41%) |
Aug 18, 2011 | 17.90 | 18.03 | 16.57 | 17.00 | 1,045,229 | -1.52(-8.21%) |
Aug 17, 2011 | 19.49 | 19.84 | 18.27 | 18.52 | 521,307 | -0.77(-3.99%) |
Aug 16, 2011 | 19.75 | 19.88 | 19.01 | 19.29 | 470,020 | -0.72(-3.60%) |
Aug 15, 2011 | 20.42 | 20.45 | 19.25 | 20.01 | 549,729 | -0.22(-1.09%) |
Aug 12, 2011 | 20.53 | 20.79 | 19.40 | 20.23 | 250,091 | -0.06(-0.30%) |
Aug 11, 2011 | 19.18 | 20.59 | 18.74 | 20.29 | 607,788 | +1.25(+6.57%) |
Aug 10, 2011 | 19.35 | 20.11 | 18.83 | 19.04 | 401,216 | -0.85(-4.27%) |
Aug 09, 2011 | 19.35 | 21.00 | 18.15 | 19.89 | 732,776 | +0.66(+3.43%) |
Aug 08, 2011 | 20.59 | 21.40 | 19.03 | 19.23 | 474,269 | -2.25(-10.47%) |
Aug 05, 2011 | 22.14 | 22.49 | 21.15 | 21.48 | 608,964 | -0.29(-1.33%) |
Aug 04, 2011 | 23.06 | 23.43 | 21.73 | 21.77 | 1,660,572 | -5.33(-19.67%) |
Aug 03, 2011 | 25.50 | 27.23 | 25.50 | 27.10 | 477,595 | +1.60(+6.27%) |
Aug 02, 2011 | 26.32 | 26.79 | 25.40 | 25.50 | 464,087 | -1.26(-4.71%) |
Aug 01, 2011 | 27.04 | 27.05 | 26.29 | 26.76 | 340,945 | +0.19(+0.72%) |
Jul 29, 2011 | 25.92 | 27.11 | 25.51 | 26.57 | 367,272 | +0.25(+0.95%) |
Jul 28, 2011 | 26.40 | 26.99 | 26.25 | 26.32 | 245,436 | +0.09(+0.34%) |
Jul 27, 2011 | 27.48 | 27.48 | 26.21 | 26.23 | 285,212 | -1.38(-5.00%) |
Jul 26, 2011 | 27.44 | 28.06 | 26.79 | 27.61 | 250,798 | +0.26(+0.95%) |
Jul 25, 2011 | 27.63 | 27.95 | 27.29 | 27.35 | 164,496 | -0.65(-2.32%) |
Jul 22, 2011 | 27.95 | 28.31 | 27.54 | 28.00 | 148,315 | +0.27(+0.97%) |
Jul 21, 2011 | 27.54 | 28.17 | 27.35 | 27.73 | 178,154 | +0.26(+0.95%) |
Jul 20, 2011 | 27.82 | 27.82 | 26.85 | 27.47 | 154,501 | -0.29(-1.04%) |
Jul 19, 2011 | 26.99 | 28.04 | 26.91 | 27.76 | 188,216 | +1.11(+4.17%) |
Jul 18, 2011 | 26.73 | 27.16 | 26.54 | 26.65 | 173,729 | -0.24(-0.89%) |
Jul 15, 2011 | 26.96 | 26.98 | 26.28 | 26.89 | 203,029 | +0.19(+0.71%) |
Jul 14, 2011 | 27.46 | 27.56 | 26.06 | 26.70 | 330,454 | -0.60(-2.20%) |
Jul 13, 2011 | 27.17 | 27.91 | 27.00 | 27.30 | 161,745 | +0.32(+1.19%) |
Jul 12, 2011 | 27.01 | 27.47 | 26.76 | 26.98 | 281,111 | -0.17(-0.63%) |
Jul 11, 2011 | 27.60 | 28.07 | 26.88 | 27.15 | 544,915 | -1.02(-3.62%) |
Jul 08, 2011 | 28.47 | 28.73 | 27.66 | 28.17 | 322,297 | -0.79(-2.73%) |
Jul 07, 2011 | 27.24 | 29.41 | 27.17 | 28.96 | 1,386,923 | +2.65(+10.07%) |
Jul 06, 2011 | 26.35 | 26.77 | 25.83 | 26.31 | 584,743 | -0.11(-0.42%) |
Jul 05, 2011 | 25.67 | 26.49 | 25.35 | 26.42 | 315,910 | +0.69(+2.68%) |
Jul 01, 2011 | 25.15 | 25.80 | 24.87 | 25.73 | 331,330 | +0.76(+3.04%) |
Jun 30, 2011 | 24.58 | 25.02 | 24.39 | 24.97 | 364,368 | +0.58(+2.38%) |
Jun 29, 2011 | 25.68 | 25.77 | 24.39 | 24.39 | 500,978 | -1.12(-4.39%) |
Jun 28, 2011 | 24.73 | 25.61 | 24.61 | 25.51 | 396,970 | +0.75(+3.03%) |
Jun 27, 2011 | 24.46 | 24.85 | 24.10 | 24.76 | 268,379 | +0.11(+0.45%) |
Jun 24, 2011 | 24.74 | 24.81 | 24.20 | 24.65 | 358,811 | +0.03(+0.12%) |
Jun 23, 2011 | 23.75 | 24.69 | 23.54 | 24.62 | 267,402 | +0.50(+2.07%) |
Jun 22, 2011 | 24.78 | 25.13 | 24.00 | 24.12 | 497,045 | -0.87(-3.48%) |
Jun 21, 2011 | 24.63 | 25.07 | 24.34 | 24.99 | 497,687 | +0.51(+2.08%) |
Jun 20, 2011 | 24.29 | 24.54 | 23.60 | 24.48 | 324,202 | +0.56(+2.34%) |
Jun 17, 2011 | 23.81 | 24.24 | 23.57 | 23.92 | 736,311 | +0.31(+1.29%) |
Jun 16, 2011 | 23.53 | 23.92 | 23.10 | 23.61 | 776,658 | +0.04(+0.15%) |
Jun 15, 2011 | 23.01 | 23.83 | 22.78 | 23.58 | 644,389 | +0.21(+0.90%) |
Jun 14, 2011 | 22.64 | 23.45 | 22.56 | 23.37 | 370,242 | +0.98(+4.38%) |
Jun 13, 2011 | 22.44 | 22.80 | 22.01 | 22.39 | 554,168 | -0.04(-0.18%) |
Jun 10, 2011 | 22.61 | 22.90 | 21.91 | 22.43 | 676,835 | -0.42(-1.84%) |
Jun 09, 2011 | 23.19 | 23.20 | 22.55 | 22.85 | 680,369 | +0.49(+2.19%) |
Jun 08, 2011 | 23.50 | 23.94 | 22.22 | 22.36 | 988,554 | -1.14(-4.85%) |
Jun 07, 2011 | 22.99 | 24.16 | 22.85 | 23.50 | 713,208 | +0.66(+2.89%) |
Jun 06, 2011 | 24.41 | 24.73 | 22.79 | 22.84 | 987,642 | -1.78(-7.23%) |