Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 19.02 | 19.26 | 18.80 | 19.10 | 510,479 | +0.25(+1.33%) |
Aug 30, 2011 | 19.12 | 19.33 | 18.72 | 18.85 | 488,877 | -0.51(-2.63%) |
Aug 29, 2011 | 18.58 | 19.45 | 18.58 | 19.36 | 465,480 | +1.02(+5.56%) |
Aug 26, 2011 | 17.43 | 18.46 | 17.39 | 18.34 | 731,940 | +0.75(+4.26%) |
Aug 25, 2011 | 18.22 | 18.25 | 17.46 | 17.59 | 591,595 | -0.49(-2.71%) |
Aug 24, 2011 | 17.81 | 18.33 | 17.61 | 18.08 | 611,953 | +0.17(+0.95%) |
Aug 23, 2011 | 16.76 | 17.93 | 16.62 | 17.91 | 486,209 | +1.18(+7.05%) |
Aug 22, 2011 | 17.11 | 17.31 | 16.65 | 16.73 | 436,658 | +0.09(+0.54%) |
Aug 19, 2011 | 16.58 | 17.16 | 16.24 | 16.64 | 1,494,109 | -0.35(-2.06%) |
Aug 18, 2011 | 17.64 | 17.65 | 16.82 | 16.99 | 751,566 | -1.26(-6.90%) |
Aug 17, 2011 | 18.42 | 18.65 | 18.02 | 18.25 | 487,382 | +0.00(+0.00%) |
Aug 16, 2011 | 18.86 | 18.86 | 18.04 | 18.25 | 679,492 | -0.81(-4.25%) |
Aug 15, 2011 | 18.82 | 19.21 | 18.40 | 19.06 | 540,823 | +0.49(+2.64%) |
Aug 12, 2011 | 18.87 | 19.20 | 18.17 | 18.57 | 590,216 | -0.11(-0.59%) |
Aug 11, 2011 | 17.61 | 19.02 | 17.21 | 18.68 | 709,826 | +1.14(+6.50%) |
Aug 10, 2011 | 17.84 | 18.42 | 17.44 | 17.54 | 662,956 | -0.74(-4.05%) |
Aug 09, 2011 | 18.43 | 18.60 | 16.67 | 18.28 | 1,213,883 | +1.07(+6.22%) |
Aug 08, 2011 | 18.46 | 18.73 | 17.21 | 17.21 | 1,498,150 | -1.89(-9.90%) |
Aug 05, 2011 | 19.47 | 19.73 | 18.90 | 19.10 | 959,514 | -0.24(-1.27%) |
Aug 04, 2011 | 20.18 | 20.31 | 19.34 | 19.34 | 918,834 | -1.23(-5.96%) |
Aug 03, 2011 | 21.20 | 21.73 | 20.23 | 20.57 | 799,052 | -0.56(-2.65%) |
Aug 02, 2011 | 21.82 | 22.49 | 21.12 | 21.13 | 1,664,976 | -1.02(-4.60%) |
Aug 01, 2011 | 22.26 | 22.53 | 21.29 | 22.15 | 1,392,946 | +0.16(+0.73%) |
Jul 29, 2011 | 21.91 | 22.26 | 21.52 | 21.99 | 952,825 | -0.11(-0.50%) |
Jul 28, 2011 | 22.10 | 22.67 | 21.98 | 22.10 | 412,757 | +0.02(+0.09%) |
Jul 27, 2011 | 22.94 | 23.21 | 21.93 | 22.08 | 631,179 | -0.97(-4.21%) |
Jul 26, 2011 | 23.30 | 23.45 | 22.81 | 23.05 | 419,670 | -0.27(-1.16%) |
Jul 25, 2011 | 23.78 | 23.86 | 23.27 | 23.32 | 288,151 | -0.70(-2.91%) |
Jul 22, 2011 | 23.68 | 24.06 | 23.57 | 24.02 | 414,632 | +0.39(+1.65%) |
Jul 21, 2011 | 23.35 | 23.67 | 23.21 | 23.63 | 375,076 | +0.34(+1.46%) |
Jul 20, 2011 | 23.60 | 23.60 | 23.13 | 23.29 | 137,556 | -0.26(-1.10%) |
Jul 19, 2011 | 23.15 | 23.67 | 22.89 | 23.55 | 230,649 | +0.51(+2.21%) |
Jul 18, 2011 | 23.35 | 23.45 | 22.64 | 23.04 | 506,181 | -0.43(-1.83%) |
Jul 15, 2011 | 23.51 | 23.75 | 23.34 | 23.47 | 409,321 | +0.11(+0.47%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.34 | 23.36 | 240,685 | -0.44(-1.85%) |
Jul 13, 2011 | 23.45 | 24.16 | 23.30 | 23.80 | 479,120 | +0.41(+1.75%) |
Jul 12, 2011 | 23.35 | 23.78 | 23.29 | 23.39 | 435,542 | +0.00(+0.00%) |
Jul 11, 2011 | 23.53 | 23.91 | 23.35 | 23.39 | 371,196 | -0.47(-1.97%) |
Jul 08, 2011 | 23.48 | 23.89 | 23.29 | 23.86 | 259,893 | -0.02(-0.08%) |
Jul 07, 2011 | 23.48 | 23.89 | 23.22 | 23.88 | 412,390 | +0.65(+2.80%) |
Jul 06, 2011 | 22.95 | 23.29 | 22.84 | 23.23 | 375,907 | +0.23(+1.00%) |
Jul 05, 2011 | 22.48 | 23.05 | 22.48 | 23.00 | 303,129 | -0.00(-0.02%) |
Jul 01, 2011 | 22.80 | 23.32 | 22.60 | 23.00 | 519,793 | +0.20(+0.90%) |
Jun 30, 2011 | 22.55 | 22.86 | 22.44 | 22.80 | 443,119 | +0.25(+1.11%) |
Jun 29, 2011 | 22.50 | 22.66 | 22.35 | 22.55 | 351,754 | +0.10(+0.45%) |
Jun 28, 2011 | 22.12 | 22.55 | 22.08 | 22.45 | 525,653 | +0.45(+2.05%) |
Jun 27, 2011 | 21.85 | 22.12 | 21.65 | 22.00 | 1,048,041 | -0.09(-0.41%) |
Jun 24, 2011 | 22.70 | 22.70 | 22.06 | 22.09 | 760,072 | -0.56(-2.47%) |
Jun 23, 2011 | 22.93 | 23.00 | 22.39 | 22.65 | 948,214 | -0.57(-2.43%) |
Jun 22, 2011 | 23.50 | 23.95 | 23.19 | 23.21 | 577,406 | -0.36(-1.55%) |
Jun 21, 2011 | 22.83 | 23.65 | 22.50 | 23.58 | 542,517 | +0.89(+3.92%) |
Jun 20, 2011 | 22.86 | 22.96 | 22.59 | 22.69 | 618,022 | -0.23(-1.00%) |
Jun 17, 2011 | 23.37 | 23.97 | 22.82 | 22.92 | 1,006,169 | -0.27(-1.16%) |
Jun 16, 2011 | 23.31 | 23.56 | 22.83 | 23.19 | 596,154 | -0.15(-0.64%) |
Jun 15, 2011 | 23.72 | 24.06 | 23.20 | 23.34 | 509,741 | -0.67(-2.79%) |
Jun 14, 2011 | 23.80 | 24.09 | 23.66 | 24.01 | 453,894 | +0.49(+2.08%) |
Jun 13, 2011 | 23.51 | 23.76 | 23.29 | 23.52 | 447,891 | +0.11(+0.47%) |
Jun 10, 2011 | 23.29 | 23.68 | 23.03 | 23.41 | 643,832 | -0.02(-0.09%) |
Jun 09, 2011 | 23.08 | 23.62 | 22.98 | 23.43 | 424,656 | +0.43(+1.87%) |
Jun 08, 2011 | 23.38 | 23.39 | 22.85 | 23.00 | 629,939 | -0.50(-2.13%) |
Jun 07, 2011 | 23.52 | 23.88 | 23.48 | 23.50 | 353,376 | +0.03(+0.13%) |
Jun 06, 2011 | 23.92 | 24.19 | 23.25 | 23.47 | 804,343 | -0.12(-0.49%) |