Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.75 | 20.01 | 19.56 | 19.70 | 265,755 | +0.68(+3.56%) |
Aug 30, 2011 | 18.89 | 19.08 | 18.77 | 19.03 | 265,369 | -0.06(-0.33%) |
Aug 29, 2011 | 18.94 | 19.20 | 18.72 | 19.09 | 267,265 | +0.29(+1.54%) |
Aug 26, 2011 | 18.46 | 18.89 | 18.27 | 18.80 | 198,497 | -0.02(-0.11%) |
Aug 25, 2011 | 19.26 | 19.34 | 18.79 | 18.82 | 191,157 | -0.87(-4.40%) |
Aug 24, 2011 | 19.38 | 19.79 | 19.22 | 19.69 | 179,751 | +0.32(+1.67%) |
Aug 23, 2011 | 18.89 | 19.38 | 18.82 | 19.36 | 208,379 | +0.40(+2.12%) |
Aug 22, 2011 | 19.25 | 19.25 | 18.93 | 18.96 | 169,180 | +0.18(+0.94%) |
Aug 19, 2011 | 19.08 | 19.51 | 18.76 | 18.79 | 226,911 | -0.68(-3.48%) |
Aug 18, 2011 | 19.89 | 19.89 | 19.34 | 19.46 | 415,798 | -1.16(-5.60%) |
Aug 17, 2011 | 20.50 | 20.79 | 20.49 | 20.62 | 120,350 | +0.06(+0.27%) |
Aug 16, 2011 | 20.21 | 20.70 | 20.15 | 20.56 | 151,277 | -0.26(-1.25%) |
Aug 15, 2011 | 20.63 | 20.84 | 20.61 | 20.82 | 164,382 | +0.15(+0.72%) |
Aug 12, 2011 | 20.25 | 20.70 | 20.17 | 20.68 | 212,537 | +0.99(+5.05%) |
Aug 11, 2011 | 18.89 | 19.91 | 18.84 | 19.68 | 265,700 | +0.49(+2.53%) |
Aug 10, 2011 | 19.32 | 19.41 | 18.70 | 19.20 | 968,351 | +0.21(+1.10%) |
Aug 09, 2011 | 19.31 | 19.12 | 18.06 | 18.99 | 1,284,505 | +0.81(+4.44%) |
Aug 08, 2011 | 19.31 | 19.62 | 18.18 | 18.18 | 681,774 | -2.08(-10.27%) |
Aug 05, 2011 | 20.70 | 20.83 | 20.02 | 20.26 | 652,125 | -1.08(-5.07%) |
Aug 04, 2011 | 22.11 | 22.11 | 21.29 | 21.34 | 239,542 | -1.00(-4.47%) |
Aug 03, 2011 | 22.36 | 22.44 | 22.03 | 22.34 | 113,357 | +0.18(+0.80%) |
Aug 02, 2011 | 22.49 | 22.55 | 22.13 | 22.16 | 186,049 | -0.47(-2.06%) |
Aug 01, 2011 | 22.72 | 22.76 | 22.22 | 22.63 | 357,959 | +0.13(+0.58%) |
Jul 29, 2011 | 22.54 | 22.80 | 22.39 | 22.50 | 253,187 | +0.47(+2.11%) |
Jul 28, 2011 | 22.33 | 22.44 | 21.98 | 22.03 | 156,191 | +0.68(+3.17%) |
Jul 27, 2011 | 21.47 | 21.47 | 21.22 | 21.35 | 131,178 | -0.64(-2.92%) |
Jul 26, 2011 | 21.86 | 22.13 | 21.73 | 22.00 | 100,899 | -0.03(-0.12%) |
Jul 25, 2011 | 22.05 | 22.09 | 21.98 | 22.03 | 62,482 | -0.27(-1.20%) |
Jul 22, 2011 | 22.22 | 22.30 | 22.22 | 22.29 | 89,400 | +0.11(+0.49%) |
Jul 21, 2011 | 21.85 | 22.18 | 21.77 | 22.18 | 71,482 | +0.57(+2.66%) |
Jul 20, 2011 | 21.55 | 21.67 | 21.39 | 21.61 | 106,007 | +0.11(+0.51%) |
Jul 19, 2011 | 21.34 | 21.57 | 21.27 | 21.50 | 434,967 | +0.70(+3.36%) |
Jul 18, 2011 | 21.06 | 21.07 | 20.67 | 20.80 | 230,128 | -0.62(-2.91%) |
Jul 15, 2011 | 21.55 | 21.55 | 21.29 | 21.42 | 264,799 | -0.08(-0.38%) |
Jul 14, 2011 | 21.68 | 21.74 | 21.40 | 21.50 | 110,315 | -0.15(-0.70%) |
Jul 13, 2011 | 21.46 | 21.79 | 21.46 | 21.66 | 52,791 | +0.27(+1.25%) |
Jul 12, 2011 | 21.44 | 21.59 | 21.38 | 21.39 | 112,807 | -0.10(-0.45%) |
Jul 11, 2011 | 21.55 | 21.61 | 21.37 | 21.48 | 154,619 | -0.90(-4.01%) |
Jul 08, 2011 | 22.21 | 22.39 | 22.19 | 22.38 | 195,497 | -0.08(-0.37%) |
Jul 07, 2011 | 22.42 | 22.49 | 22.33 | 22.46 | 87,999 | +0.08(+0.34%) |
Jul 06, 2011 | 22.37 | 22.39 | 22.20 | 22.39 | 358,516 | -0.32(-1.42%) |
Jul 05, 2011 | 22.62 | 22.74 | 22.59 | 22.71 | 380,873 | +0.49(+2.19%) |
Jul 01, 2011 | 22.00 | 22.30 | 21.95 | 22.22 | 538,070 | -0.16(-0.70%) |
Jun 30, 2011 | 22.11 | 22.39 | 22.07 | 22.38 | 137,859 | +0.42(+1.93%) |
Jun 29, 2011 | 21.61 | 22.11 | 21.58 | 21.96 | 153,697 | +0.42(+1.94%) |
Jun 28, 2011 | 21.51 | 21.71 | 21.41 | 21.54 | 192,529 | -0.32(-1.47%) |
Jun 27, 2011 | 21.59 | 21.94 | 21.56 | 21.86 | 84,840 | +0.23(+1.04%) |
Jun 24, 2011 | 21.93 | 21.94 | 21.56 | 21.64 | 92,572 | -0.35(-1.59%) |
Jun 23, 2011 | 21.92 | 22.02 | 21.79 | 21.98 | 108,514 | -0.16(-0.74%) |
Jun 22, 2011 | 22.20 | 22.35 | 22.13 | 22.15 | 78,996 | -0.07(-0.31%) |
Jun 21, 2011 | 21.89 | 22.29 | 21.89 | 22.22 | 128,612 | +0.39(+1.79%) |
Jun 20, 2011 | 21.80 | 21.83 | 21.75 | 21.83 | 69,106 | +0.13(+0.60%) |
Jun 17, 2011 | 21.71 | 21.78 | 21.63 | 21.70 | 109,988 | +0.00(+0.00%) |
Jun 16, 2011 | 21.64 | 21.78 | 21.53 | 21.70 | 88,714 | -0.14(-0.66%) |
Jun 15, 2011 | 22.13 | 22.16 | 21.80 | 21.84 | 114,117 | -0.74(-3.27%) |
Jun 14, 2011 | 22.58 | 22.68 | 22.51 | 22.58 | 182,727 | +0.62(+2.84%) |
Jun 13, 2011 | 22.10 | 22.15 | 21.77 | 21.96 | 164,126 | +0.31(+1.46%) |
Jun 10, 2011 | 22.11 | 22.17 | 21.56 | 21.64 | 225,488 | -0.62(-2.77%) |
Jun 09, 2011 | 22.09 | 22.31 | 22.08 | 22.26 | 89,859 | +0.25(+1.12%) |
Jun 08, 2011 | 22.12 | 22.16 | 21.96 | 22.01 | 129,157 | -0.26(-1.17%) |
Jun 07, 2011 | 22.29 | 22.47 | 22.27 | 22.27 | 109,963 | +0.23(+1.06%) |
Jun 06, 2011 | 22.29 | 22.32 | 22.01 | 22.04 | 127,866 | -0.36(-1.62%) |