Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.35 | 18.95 | 18.23 | 18.78 | 1,286,227 | +0.57(+3.10%) |
Aug 30, 2011 | 18.09 | 18.35 | 17.85 | 18.21 | 673,065 | +0.00(+0.02%) |
Aug 29, 2011 | 17.59 | 18.21 | 17.59 | 18.21 | 956,476 | +0.96(+5.58%) |
Aug 26, 2011 | 16.46 | 17.32 | 16.12 | 17.25 | 688,306 | +0.62(+3.73%) |
Aug 25, 2011 | 16.97 | 17.12 | 16.40 | 16.63 | 645,574 | -0.17(-1.02%) |
Aug 24, 2011 | 16.63 | 17.02 | 16.23 | 16.80 | 1,228,217 | +0.08(+0.46%) |
Aug 23, 2011 | 15.68 | 16.72 | 15.56 | 16.72 | 948,478 | +1.13(+7.28%) |
Aug 22, 2011 | 15.96 | 16.06 | 15.50 | 15.59 | 1,179,015 | +0.16(+1.03%) |
Aug 19, 2011 | 15.69 | 16.27 | 15.39 | 15.43 | 910,707 | -0.60(-3.77%) |
Aug 18, 2011 | 16.34 | 16.40 | 15.73 | 16.03 | 1,897,598 | -0.98(-5.78%) |
Aug 17, 2011 | 17.32 | 17.63 | 16.90 | 17.01 | 725,782 | -0.11(-0.67%) |
Aug 16, 2011 | 17.42 | 17.54 | 17.02 | 17.13 | 735,574 | -0.59(-3.32%) |
Aug 15, 2011 | 17.60 | 17.73 | 17.36 | 17.71 | 872,189 | +0.27(+1.57%) |
Aug 12, 2011 | 16.79 | 17.79 | 16.55 | 17.44 | 1,872,644 | +0.82(+4.91%) |
Aug 11, 2011 | 16.16 | 16.98 | 15.87 | 16.63 | 2,435,414 | +0.64(+4.01%) |
Aug 10, 2011 | 16.18 | 16.84 | 15.98 | 15.99 | 2,229,024 | -0.59(-3.57%) |
Aug 09, 2011 | 16.24 | 16.58 | 15.46 | 16.58 | 1,443,993 | +1.40(+9.25%) |
Aug 08, 2011 | 16.24 | 16.45 | 14.50 | 15.17 | 4,098,137 | -2.61(-14.68%) |
Aug 05, 2011 | 18.00 | 18.15 | 16.83 | 17.78 | 1,714,337 | +0.22(+1.23%) |
Aug 04, 2011 | 18.88 | 18.91 | 17.54 | 17.57 | 1,627,899 | -1.75(-9.06%) |
Aug 03, 2011 | 19.38 | 19.42 | 18.59 | 19.32 | 2,169,714 | -0.07(-0.34%) |
Aug 02, 2011 | 21.12 | 21.90 | 19.28 | 19.38 | 3,402,738 | -2.11(-9.80%) |
Aug 01, 2011 | 21.11 | 21.56 | 21.15 | 21.49 | 2,370,471 | +0.38(+1.78%) |
Jul 29, 2011 | 20.30 | 21.17 | 20.00 | 21.11 | 1,857,222 | +0.71(+3.50%) |
Jul 28, 2011 | 20.46 | 20.89 | 20.38 | 20.40 | 915,168 | -0.09(-0.46%) |
Jul 27, 2011 | 20.88 | 20.97 | 20.32 | 20.49 | 1,023,166 | -0.53(-2.52%) |
Jul 26, 2011 | 21.33 | 21.52 | 20.84 | 21.02 | 850,118 | -0.31(-1.47%) |
Jul 25, 2011 | 21.35 | 21.67 | 21.21 | 21.34 | 611,863 | -0.43(-1.99%) |
Jul 22, 2011 | 21.76 | 21.79 | 21.71 | 21.77 | 619,459 | -0.26(-1.17%) |
Jul 21, 2011 | 21.44 | 22.24 | 21.37 | 22.03 | 2,149,621 | +0.67(+3.15%) |
Jul 20, 2011 | 21.11 | 21.37 | 20.92 | 21.35 | 849,868 | +0.23(+1.10%) |
Jul 19, 2011 | 21.02 | 21.27 | 20.91 | 21.12 | 1,230,251 | +0.27(+1.31%) |
Jul 18, 2011 | 20.89 | 20.97 | 20.69 | 20.85 | 1,407,181 | -0.11(-0.54%) |
Jul 15, 2011 | 20.82 | 20.97 | 20.50 | 20.96 | 706,343 | +0.30(+1.46%) |
Jul 14, 2011 | 21.17 | 21.24 | 20.57 | 20.66 | 730,584 | -0.35(-1.69%) |
Jul 13, 2011 | 20.95 | 21.33 | 20.87 | 21.02 | 1,089,983 | +0.27(+1.28%) |
Jul 12, 2011 | 21.13 | 21.19 | 20.70 | 20.75 | 1,029,026 | -0.53(-2.47%) |
Jul 11, 2011 | 21.75 | 21.91 | 21.23 | 21.28 | 901,947 | -0.96(-4.33%) |
Jul 08, 2011 | 21.91 | 22.31 | 21.71 | 22.24 | 735,191 | -0.16(-0.73%) |
Jul 07, 2011 | 22.29 | 22.61 | 22.29 | 22.40 | 1,017,528 | +0.34(+1.55%) |
Jul 06, 2011 | 21.62 | 22.10 | 21.42 | 22.06 | 1,680,189 | +0.33(+1.50%) |
Jul 05, 2011 | 21.50 | 21.95 | 21.41 | 21.73 | 1,927,148 | +0.19(+0.89%) |
Jul 01, 2011 | 21.27 | 21.59 | 21.26 | 21.54 | 1,383,347 | +0.37(+1.73%) |
Jun 30, 2011 | 21.42 | 21.54 | 21.06 | 21.17 | 1,137,960 | -0.23(-1.09%) |
Jun 29, 2011 | 21.20 | 21.67 | 20.83 | 21.41 | 865,574 | +0.38(+1.78%) |
Jun 28, 2011 | 21.25 | 21.25 | 20.63 | 21.03 | 1,826,077 | -0.02(-0.12%) |
Jun 27, 2011 | 20.80 | 21.30 | 20.60 | 21.06 | 975,410 | +0.18(+0.84%) |
Jun 24, 2011 | 21.30 | 21.37 | 20.66 | 20.88 | 5,231,853 | -0.33(-1.58%) |
Jun 23, 2011 | 20.93 | 21.26 | 19.82 | 21.22 | 2,515,281 | -0.16(-0.76%) |
Jun 22, 2011 | 21.08 | 21.63 | 20.98 | 21.38 | 1,618,781 | +0.18(+0.87%) |
Jun 21, 2011 | 20.26 | 21.35 | 20.26 | 21.20 | 2,043,418 | +1.14(+5.68%) |
Jun 20, 2011 | 20.00 | 20.16 | 19.97 | 20.06 | 986,109 | +0.16(+0.82%) |
Jun 17, 2011 | 20.13 | 20.58 | 19.87 | 19.89 | 1,607,693 | -0.04(-0.18%) |
Jun 16, 2011 | 20.72 | 20.85 | 19.60 | 19.93 | 1,373,391 | -0.76(-3.69%) |
Jun 15, 2011 | 21.17 | 21.42 | 20.63 | 20.69 | 1,036,747 | -0.85(-3.96%) |
Jun 14, 2011 | 20.95 | 21.91 | 20.95 | 21.55 | 1,300,029 | +0.94(+4.55%) |
Jun 13, 2011 | 21.02 | 21.13 | 20.55 | 20.61 | 1,274,142 | -0.33(-1.56%) |
Jun 10, 2011 | 21.05 | 21.22 | 20.83 | 20.93 | 1,295,591 | -0.30(-1.40%) |
Jun 09, 2011 | 21.04 | 21.50 | 20.92 | 21.23 | 920,703 | +0.25(+1.21%) |
Jun 08, 2011 | 21.67 | 21.67 | 20.93 | 20.98 | 1,062,894 | -0.78(-3.60%) |
Jun 07, 2011 | 21.86 | 22.11 | 21.45 | 21.76 | 1,209,258 | +0.08(+0.36%) |
Jun 06, 2011 | 21.68 | 22.07 | 21.54 | 21.68 | 938,536 | +0.03(+0.13%) |