Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.05 | 19.59 | 19.05 | 19.35 | 80,222 | +0.42(+2.20%) |
Aug 30, 2011 | 18.73 | 19.05 | 18.52 | 18.93 | 88,785 | +0.12(+0.63%) |
Aug 29, 2011 | 18.67 | 18.93 | 18.34 | 18.82 | 117,763 | +0.42(+2.27%) |
Aug 26, 2011 | 18.40 | 18.49 | 18.22 | 18.40 | 38,965 | -0.03(-0.16%) |
Aug 25, 2011 | 18.91 | 19.08 | 18.16 | 18.43 | 38,919 | -0.33(-1.75%) |
Aug 24, 2011 | 18.73 | 18.91 | 18.40 | 18.76 | 41,500 | +0.03(+0.16%) |
Aug 23, 2011 | 18.79 | 18.91 | 18.46 | 18.73 | 24,164 | +0.06(+0.32%) |
Aug 22, 2011 | 19.32 | 19.35 | 18.58 | 18.67 | 34,962 | -0.24(-1.26%) |
Aug 19, 2011 | 19.32 | 19.44 | 18.85 | 18.91 | 33,861 | -0.60(-3.05%) |
Aug 18, 2011 | 20.04 | 20.04 | 19.29 | 19.50 | 32,533 | -0.89(-4.38%) |
Aug 17, 2011 | 20.33 | 20.66 | 20.24 | 20.39 | 32,069 | +0.00(+0.00%) |
Aug 16, 2011 | 21.02 | 21.17 | 20.33 | 20.39 | 30,203 | -0.71(-3.38%) |
Aug 15, 2011 | 21.08 | 21.26 | 20.87 | 21.11 | 65,218 | +0.30(+1.43%) |
Aug 12, 2011 | 21.35 | 21.44 | 20.42 | 20.81 | 100,762 | -0.18(-0.85%) |
Aug 11, 2011 | 20.81 | 21.23 | 20.45 | 20.99 | 119,192 | +0.42(+2.03%) |
Aug 10, 2011 | 20.75 | 21.23 | 20.13 | 20.57 | 138,853 | -0.39(-1.85%) |
Aug 09, 2011 | 18.70 | 20.99 | 19.62 | 20.96 | 118,305 | +1.22(+6.18%) |
Aug 08, 2011 | 18.70 | 20.87 | 18.70 | 19.74 | 137,079 | -1.13(-5.42%) |
Aug 05, 2011 | 21.94 | 21.94 | 19.80 | 20.87 | 105,468 | -1.37(-6.16%) |
Aug 04, 2011 | 23.13 | 23.13 | 21.91 | 22.24 | 80,747 | -1.07(-4.60%) |
Aug 03, 2011 | 24.89 | 25.18 | 23.22 | 23.31 | 71,479 | -1.70(-6.79%) |
Aug 02, 2011 | 25.90 | 26.11 | 24.89 | 25.01 | 36,761 | -1.04(-4.00%) |
Aug 01, 2011 | 26.72 | 26.78 | 26.01 | 26.05 | 21,166 | -0.47(-1.77%) |
Jul 29, 2011 | 26.23 | 26.75 | 26.08 | 26.52 | 42,492 | +0.00(+0.00%) |
Jul 28, 2011 | 26.34 | 26.72 | 24.88 | 26.52 | 103,526 | -0.44(-1.63%) |
Jul 27, 2011 | 27.63 | 27.75 | 26.96 | 26.96 | 38,955 | -0.73(-2.64%) |
Jul 26, 2011 | 27.92 | 28.14 | 27.60 | 27.69 | 34,557 | -0.26(-0.94%) |
Jul 25, 2011 | 27.81 | 28.13 | 27.66 | 27.95 | 47,277 | +0.00(+0.00%) |
Jul 22, 2011 | 27.84 | 28.00 | 27.78 | 27.95 | 27,266 | +0.06(+0.21%) |
Jul 21, 2011 | 27.54 | 27.95 | 27.54 | 27.89 | 22,064 | +0.50(+1.82%) |
Jul 20, 2011 | 27.07 | 27.46 | 27.07 | 27.40 | 33,599 | +0.20(+0.75%) |
Jul 19, 2011 | 27.48 | 27.72 | 26.78 | 27.19 | 96,321 | -0.26(-0.96%) |
Jul 18, 2011 | 27.72 | 27.72 | 26.78 | 27.46 | 48,346 | -0.35(-1.26%) |
Jul 15, 2011 | 27.89 | 28.04 | 27.60 | 27.81 | 15,816 | -0.09(-0.31%) |
Jul 14, 2011 | 28.13 | 28.51 | 27.81 | 27.89 | 24,209 | -0.32(-1.14%) |
Jul 13, 2011 | 28.48 | 28.48 | 27.37 | 28.22 | 58,674 | -0.09(-0.31%) |
Jul 12, 2011 | 28.60 | 28.71 | 28.10 | 28.30 | 21,377 | -0.32(-1.12%) |
Jul 11, 2011 | 28.98 | 29.03 | 28.19 | 28.63 | 42,313 | -0.41(-1.41%) |
Jul 08, 2011 | 29.12 | 29.39 | 28.98 | 29.04 | 17,774 | -0.29(-1.00%) |
Jul 07, 2011 | 29.36 | 29.59 | 29.27 | 29.33 | 17,652 | +0.12(+0.40%) |
Jul 06, 2011 | 29.45 | 29.68 | 29.04 | 29.21 | 19,925 | -0.29(-0.99%) |
Jul 05, 2011 | 29.80 | 29.90 | 29.36 | 29.50 | 21,185 | -0.15(-0.49%) |
Jul 01, 2011 | 29.27 | 29.77 | 28.98 | 29.65 | 37,025 | +0.38(+1.30%) |
Jun 30, 2011 | 29.30 | 29.48 | 29.21 | 29.27 | 22,468 | -0.06(-0.20%) |
Jun 29, 2011 | 29.59 | 29.71 | 29.24 | 29.33 | 33,003 | -0.29(-0.99%) |
Jun 28, 2011 | 29.27 | 29.80 | 29.27 | 29.62 | 33,520 | +0.50(+1.71%) |
Jun 27, 2011 | 29.09 | 29.36 | 28.95 | 29.12 | 47,266 | +0.06(+0.20%) |
Jun 24, 2011 | 29.62 | 29.62 | 28.71 | 29.07 | 46,420 | -0.64(-2.17%) |
Jun 23, 2011 | 29.30 | 29.83 | 29.18 | 29.71 | 36,492 | +0.15(+0.50%) |
Jun 22, 2011 | 29.59 | 30.15 | 29.56 | 29.56 | 14,188 | -0.18(-0.59%) |
Jun 21, 2011 | 29.59 | 30.00 | 29.42 | 29.74 | 19,433 | +0.29(+0.99%) |
Jun 20, 2011 | 29.42 | 29.50 | 29.33 | 29.45 | 37,017 | +0.12(+0.40%) |
Jun 17, 2011 | 29.27 | 29.45 | 28.95 | 29.33 | 58,325 | +0.15(+0.50%) |
Jun 16, 2011 | 29.07 | 29.53 | 28.92 | 29.18 | 28,778 | +0.06(+0.20%) |
Jun 15, 2011 | 29.09 | 29.42 | 28.95 | 29.12 | 28,573 | -0.23(-0.80%) |
Jun 14, 2011 | 29.21 | 29.65 | 29.07 | 29.36 | 37,385 | +0.26(+0.91%) |
Jun 13, 2011 | 29.21 | 29.33 | 28.95 | 29.09 | 22,437 | -0.15(-0.50%) |
Jun 10, 2011 | 29.33 | 29.42 | 29.01 | 29.24 | 23,373 | -0.12(-0.40%) |
Jun 09, 2011 | 29.24 | 29.68 | 29.21 | 29.36 | 39,036 | +0.15(+0.50%) |
Jun 08, 2011 | 29.77 | 29.77 | 28.98 | 29.21 | 57,379 | -0.59(-1.96%) |
Jun 07, 2011 | 29.83 | 29.88 | 29.56 | 29.80 | 38,370 | +0.03(+0.10%) |
Jun 06, 2011 | 30.09 | 30.15 | 29.71 | 29.77 | 46,412 | -0.35(-1.17%) |