Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 20.23 | 20.31 | 19.75 | 19.98 | 172,130 | -0.13(-0.65%) |
Aug 30, 2011 | 19.92 | 20.28 | 19.38 | 20.11 | 157,193 | +0.06(+0.30%) |
Aug 29, 2011 | 19.38 | 20.17 | 19.10 | 20.05 | 160,080 | +0.84(+4.37%) |
Aug 26, 2011 | 19.06 | 19.50 | 18.67 | 19.21 | 112,224 | +0.05(+0.26%) |
Aug 25, 2011 | 19.38 | 19.86 | 18.97 | 19.16 | 313,160 | -0.13(-0.67%) |
Aug 24, 2011 | 18.38 | 19.52 | 18.08 | 19.29 | 308,273 | +0.86(+4.67%) |
Aug 23, 2011 | 17.96 | 18.58 | 17.75 | 18.43 | 133,159 | +0.57(+3.19%) |
Aug 22, 2011 | 18.25 | 18.31 | 17.57 | 17.86 | 191,705 | -0.06(-0.33%) |
Aug 19, 2011 | 17.69 | 18.13 | 17.56 | 17.92 | 186,459 | -0.08(-0.44%) |
Aug 18, 2011 | 18.45 | 18.45 | 17.60 | 18.00 | 267,096 | -0.96(-5.06%) |
Aug 17, 2011 | 19.16 | 19.30 | 18.62 | 18.96 | 155,212 | -0.16(-0.84%) |
Aug 16, 2011 | 18.86 | 19.30 | 18.72 | 19.12 | 171,635 | +0.11(+0.58%) |
Aug 15, 2011 | 18.13 | 19.03 | 18.13 | 19.01 | 160,531 | +1.02(+5.67%) |
Aug 12, 2011 | 17.87 | 18.45 | 16.84 | 17.99 | 141,756 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.17 | 17.35 | 17.90 | 466,463 | +0.40(+2.29%) |
Aug 10, 2011 | 18.30 | 19.28 | 17.49 | 17.50 | 303,221 | -1.26(-6.72%) |
Aug 09, 2011 | 18.49 | 18.84 | 17.22 | 18.76 | 352,618 | +0.37(+2.01%) |
Aug 08, 2011 | 19.50 | 20.22 | 18.35 | 18.39 | 420,527 | -1.59(-7.96%) |
Aug 05, 2011 | 21.23 | 21.23 | 19.18 | 19.98 | 486,600 | -1.01(-4.81%) |
Aug 04, 2011 | 22.50 | 24.53 | 20.97 | 20.99 | 762,789 | +0.18(+0.86%) |
Aug 03, 2011 | 19.76 | 21.16 | 18.92 | 20.81 | 522,419 | +1.14(+5.80%) |
Aug 02, 2011 | 20.95 | 21.06 | 19.62 | 19.67 | 309,046 | -1.47(-6.98%) |
Aug 01, 2011 | 22.21 | 22.68 | 21.00 | 21.14 | 256,481 | -1.64(-7.18%) |
Jul 29, 2011 | 22.39 | 22.86 | 22.08 | 22.78 | 124,771 | +0.24(+1.06%) |
Jul 28, 2011 | 22.51 | 23.03 | 22.38 | 22.54 | 225,183 | +0.09(+0.40%) |
Jul 27, 2011 | 22.52 | 23.35 | 22.02 | 22.45 | 194,164 | -0.18(-0.80%) |
Jul 26, 2011 | 22.19 | 23.35 | 21.93 | 22.63 | 288,897 | +0.53(+2.40%) |
Jul 25, 2011 | 22.01 | 22.28 | 21.85 | 22.10 | 118,548 | -0.05(-0.23%) |
Jul 22, 2011 | 22.10 | 22.41 | 21.93 | 22.15 | 54,138 | -0.06(-0.27%) |
Jul 21, 2011 | 21.93 | 22.36 | 21.93 | 22.21 | 101,682 | +0.32(+1.46%) |
Jul 20, 2011 | 22.04 | 22.04 | 21.53 | 21.89 | 143,864 | -0.18(-0.82%) |
Jul 19, 2011 | 21.74 | 22.19 | 21.50 | 22.07 | 187,390 | -0.54(-2.39%) |
Jul 18, 2011 | 22.91 | 22.91 | 22.53 | 22.61 | 62,628 | -0.32(-1.40%) |
Jul 15, 2011 | 23.62 | 23.70 | 22.64 | 22.93 | 154,644 | -0.66(-2.80%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.37 | 23.59 | 210,109 | -0.16(-0.67%) |
Jul 13, 2011 | 23.66 | 23.92 | 23.50 | 23.75 | 138,111 | +0.43(+1.84%) |
Jul 12, 2011 | 22.60 | 23.61 | 22.50 | 23.32 | 76,602 | +0.69(+3.05%) |
Jul 11, 2011 | 23.42 | 23.70 | 22.27 | 22.63 | 416,774 | -1.12(-4.72%) |
Jul 08, 2011 | 23.74 | 24.05 | 23.56 | 23.75 | 96,226 | -0.15(-0.63%) |
Jul 07, 2011 | 23.89 | 24.26 | 23.47 | 23.90 | 102,420 | +0.18(+0.76%) |
Jul 06, 2011 | 23.59 | 24.34 | 23.56 | 23.72 | 223,553 | +0.23(+0.98%) |
Jul 05, 2011 | 23.69 | 23.97 | 23.41 | 23.49 | 275,017 | -0.12(-0.51%) |
Jul 01, 2011 | 23.06 | 23.90 | 22.77 | 23.61 | 207,616 | +0.55(+2.39%) |
Jun 30, 2011 | 22.67 | 23.12 | 22.44 | 23.06 | 127,983 | +0.58(+2.58%) |
Jun 29, 2011 | 22.65 | 22.68 | 22.36 | 22.48 | 134,579 | -0.10(-0.44%) |
Jun 28, 2011 | 22.82 | 22.85 | 22.45 | 22.58 | 114,271 | -0.21(-0.92%) |
Jun 27, 2011 | 22.63 | 22.92 | 22.25 | 22.79 | 142,229 | +0.09(+0.40%) |
Jun 24, 2011 | 22.54 | 22.84 | 22.34 | 22.70 | 627,127 | +0.03(+0.13%) |
Jun 23, 2011 | 22.23 | 22.83 | 21.82 | 22.67 | 129,000 | +0.16(+0.71%) |
Jun 22, 2011 | 22.82 | 23.19 | 22.50 | 22.51 | 110,351 | -0.44(-1.92%) |
Jun 21, 2011 | 22.68 | 22.96 | 22.22 | 22.95 | 410,015 | +0.29(+1.28%) |
Jun 20, 2011 | 22.70 | 23.03 | 21.94 | 22.66 | 480,805 | -1.68(-6.90%) |
Jun 17, 2011 | 24.35 | 24.65 | 23.95 | 24.34 | 129,229 | +0.10(+0.41%) |
Jun 16, 2011 | 23.94 | 24.42 | 23.76 | 24.24 | 204,123 | +0.31(+1.30%) |
Jun 15, 2011 | 24.54 | 25.28 | 23.91 | 23.93 | 210,801 | -0.79(-3.20%) |
Jun 14, 2011 | 23.84 | 25.12 | 23.84 | 24.72 | 268,160 | +1.13(+4.79%) |
Jun 13, 2011 | 23.78 | 23.97 | 23.55 | 23.59 | 99,258 | -0.09(-0.38%) |
Jun 10, 2011 | 24.33 | 24.33 | 23.58 | 23.68 | 220,204 | -0.77(-3.15%) |
Jun 09, 2011 | 24.22 | 24.82 | 24.13 | 24.45 | 81,264 | +0.27(+1.12%) |
Jun 08, 2011 | 24.36 | 24.46 | 23.98 | 24.18 | 150,510 | -0.46(-1.85%) |
Jun 07, 2011 | 24.88 | 25.53 | 24.53 | 24.64 | 123,514 | -0.12(-0.50%) |
Jun 06, 2011 | 25.46 | 25.76 | 24.74 | 24.76 | 136,565 | -0.80(-3.13%) |