Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 21.10 | 21.15 | 21.10 | 21.10 | 1,247 | +1.47(+7.49%) |
Aug 30, 2011 | 19.44 | 19.63 | 19.44 | 19.63 | 455 | -0.35(-1.75%) |
Aug 29, 2011 | 19.51 | 19.98 | 19.44 | 19.98 | 1,151 | +1.33(+7.13%) |
Aug 26, 2011 | 18.38 | 18.65 | 18.38 | 18.65 | 3,119 | -0.32(-1.69%) |
Aug 25, 2011 | 18.96 | 18.97 | 18.92 | 18.97 | 2,132 | +0.38(+2.04%) |
Aug 24, 2011 | 18.59 | 18.59 | 18.59 | 18.59 | 511 | +0.31(+1.70%) |
Aug 22, 2011 | 18.28 | 18.28 | 18.28 | 0 | +0.34(+1.90%) | |
Aug 19, 2011 | 18.02 | 18.03 | 17.90 | 17.94 | 1,313 | -1.07(-5.63%) |
Aug 18, 2011 | 18.96 | 19.01 | 18.96 | 19.01 | 728 | -1.93(-9.22%) |
Aug 17, 2011 | 20.94 | 20.94 | 20.94 | 20.94 | 304 | -0.34(-1.60%) |
Aug 16, 2011 | 20.33 | 21.28 | 20.33 | 21.28 | 2,130 | +1.01(+4.98%) |
Aug 15, 2011 | 20.27 | 20.27 | 20.27 | 20.27 | 1,138 | -0.30(-1.46%) |
Aug 12, 2011 | 20.57 | 20.57 | 20.57 | 20.57 | 940 | +0.29(+1.43%) |
Aug 11, 2011 | 20.28 | 20.28 | 20.28 | 20.28 | 1,502 | -0.65(-3.11%) |
Aug 10, 2011 | 20.93 | 20.93 | 20.93 | 20.93 | 5,877 | -0.17(-0.81%) |
Aug 09, 2011 | 20.72 | 21.10 | 20.72 | 21.10 | 352 | +0.10(+0.48%) |
Aug 08, 2011 | 20.73 | 21.00 | 20.73 | 21.00 | 1,173 | +0.32(+1.55%) |
Aug 05, 2011 | 20.18 | 21.00 | 20.18 | 20.68 | 17,662 | -1.14(-5.22%) |
Aug 04, 2011 | 21.99 | 21.99 | 21.82 | 21.82 | 6,213 | -0.83(-3.66%) |
Aug 03, 2011 | 22.65 | 22.65 | 22.65 | 22.65 | 1,790 | -0.76(-3.25%) |
Aug 02, 2011 | 23.47 | 23.47 | 23.41 | 23.41 | 1,080 | -0.16(-0.68%) |
Aug 01, 2011 | 23.69 | 23.69 | 23.57 | 23.57 | 336 | +0.22(+0.94%) |
Jul 29, 2011 | 23.40 | 23.40 | 23.35 | 23.35 | 531 | -0.18(-0.76%) |
Jul 28, 2011 | 23.59 | 23.59 | 23.53 | 23.53 | 840 | +0.08(+0.34%) |
Jul 27, 2011 | 23.45 | 23.45 | 23.45 | 23.45 | 144 | -0.47(-1.96%) |
Jul 26, 2011 | 23.92 | 23.92 | 23.92 | 23.92 | 470 | -0.21(-0.87%) |
Jul 25, 2011 | 24.13 | 24.13 | 24.13 | 24.13 | 24,927 | -0.59(-2.39%) |
Jul 22, 2011 | 24.72 | 24.72 | 24.72 | 24.72 | 5,862 | +1.38(+5.91%) |
Jul 21, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 200 | +1.54(+7.06%) |
Jul 18, 2011 | 21.80 | 21.80 | 21.80 | 0 | -0.77(-3.41%) | |
Jul 14, 2011 | 22.57 | 22.57 | 22.57 | 0 | -1.37(-5.72%) | |
Jul 11, 2011 | 23.94 | 23.94 | 23.94 | 0 | -0.86(-3.47%) | |
Jul 08, 2011 | 24.80 | 24.80 | 24.80 | 24.80 | 443 | -0.36(-1.43%) |
Jul 07, 2011 | 25.16 | 25.16 | 25.16 | 25.16 | 450 | +0.59(+2.40%) |
Jul 06, 2011 | 24.57 | 24.57 | 24.57 | 24.57 | 787 | -1.18(-4.58%) |
Jul 05, 2011 | 25.00 | 25.75 | 25.00 | 25.75 | 414 | +2.08(+8.79%) |
Jul 01, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 352 | +0.06(+0.25%) |
Jun 30, 2011 | 23.61 | 23.61 | 23.61 | 23.61 | 1,084 | +0.46(+1.99%) |
Jun 29, 2011 | 23.15 | 23.15 | 23.15 | 23.15 | 227 | +0.34(+1.49%) |
Jun 28, 2011 | 22.50 | 22.81 | 22.50 | 22.81 | 1,208 | +1.04(+4.78%) |
Jun 27, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 475 | -0.84(-3.72%) |
Jun 24, 2011 | 22.61 | 22.61 | 22.61 | 22.61 | 738 | +0.59(+2.68%) |
Jun 23, 2011 | 22.02 | 22.02 | 22.02 | 22.02 | 1,069 | -0.13(-0.59%) |
Jun 22, 2011 | 22.26 | 22.26 | 22.15 | 22.15 | 2,186 | -0.45(-1.99%) |
Jun 21, 2011 | 22.25 | 22.60 | 22.25 | 22.60 | 1,986 | +0.85(+3.91%) |
Jun 20, 2011 | 21.63 | 21.75 | 21.63 | 21.75 | 825 | -0.56(-2.51%) |
Jun 17, 2011 | 22.24 | 22.35 | 22.24 | 22.31 | 1,108 | -0.20(-0.89%) |
Jun 16, 2011 | 22.51 | 22.51 | 22.51 | 22.51 | 338 | -0.44(-1.92%) |
Jun 15, 2011 | 23.14 | 23.14 | 22.95 | 22.95 | 731 | -0.37(-1.59%) |
Jun 14, 2011 | 23.20 | 23.32 | 23.20 | 23.32 | 445 | -0.73(-3.04%) |
Jun 13, 2011 | 24.05 | 24.05 | 24.05 | 24.05 | 220 | +1.15(+5.02%) |
Jun 10, 2011 | 22.90 | 22.90 | 22.90 | 22.90 | 942 | -1.69(-6.87%) |
Jun 09, 2011 | 24.23 | 24.59 | 24.23 | 24.59 | 942 | -0.50(-1.99%) |
Jun 08, 2011 | 25.14 | 25.14 | 25.09 | 25.09 | 978 | -0.24(-0.95%) |
Jun 07, 2011 | 25.33 | 25.33 | 25.33 | 25.33 | 1,886 | -0.07(-0.28%) |