Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.95 | 15.40 | 14.50 | 15.37 | 63,953 | +0.52(+3.50%) |
Aug 30, 2011 | 14.89 | 14.89 | 14.55 | 14.85 | 5,712 | -0.11(-0.74%) |
Aug 29, 2011 | 14.28 | 15.00 | 14.28 | 14.96 | 15,828 | +0.75(+5.28%) |
Aug 26, 2011 | 14.29 | 14.29 | 13.81 | 14.21 | 12,577 | -0.07(-0.49%) |
Aug 25, 2011 | 15.06 | 15.06 | 14.17 | 14.28 | 26,376 | -0.72(-4.80%) |
Aug 24, 2011 | 14.88 | 15.00 | 14.29 | 15.00 | 19,257 | +0.13(+0.87%) |
Aug 23, 2011 | 14.53 | 14.90 | 14.31 | 14.87 | 11,550 | +0.83(+5.91%) |
Aug 22, 2011 | 14.25 | 14.25 | 13.89 | 14.04 | 20,387 | +0.24(+1.74%) |
Aug 19, 2011 | 14.00 | 14.70 | 13.20 | 13.80 | 20,858 | -0.21(-1.50%) |
Aug 18, 2011 | 14.26 | 14.57 | 14.00 | 14.01 | 19,723 | -0.61(-4.17%) |
Aug 17, 2011 | 14.30 | 15.01 | 14.30 | 14.62 | 20,122 | +0.37(+2.60%) |
Aug 16, 2011 | 14.76 | 15.11 | 14.25 | 14.25 | 19,219 | -0.67(-4.49%) |
Aug 15, 2011 | 14.99 | 15.00 | 14.61 | 14.92 | 8,980 | -0.07(-0.47%) |
Aug 12, 2011 | 16.21 | 16.21 | 14.97 | 14.99 | 38,046 | -0.65(-4.16%) |
Aug 11, 2011 | 14.65 | 15.82 | 14.02 | 15.64 | 28,070 | +1.53(+10.84%) |
Aug 10, 2011 | 14.80 | 16.00 | 13.56 | 14.11 | 14,702 | -1.12(-7.35%) |
Aug 09, 2011 | 15.10 | 16.50 | 12.52 | 15.23 | 115,503 | +1.86(+13.91%) |
Aug 08, 2011 | 14.65 | 16.03 | 13.02 | 13.37 | 16,747 | -1.63(-10.87%) |
Aug 05, 2011 | 16.29 | 16.29 | 15.00 | 15.00 | 113,449 | -0.81(-5.12%) |
Aug 04, 2011 | 16.70 | 16.79 | 15.80 | 15.81 | 35,379 | -0.92(-5.50%) |
Aug 03, 2011 | 16.84 | 17.00 | 16.33 | 16.73 | 7,076 | +0.11(+0.66%) |
Aug 02, 2011 | 16.81 | 17.30 | 16.61 | 16.62 | 7,293 | -0.21(-1.25%) |
Aug 01, 2011 | 17.30 | 17.30 | 16.51 | 16.83 | 14,736 | -0.46(-2.66%) |
Jul 29, 2011 | 16.64 | 17.50 | 16.64 | 17.29 | 23,066 | +0.41(+2.43%) |
Jul 28, 2011 | 16.54 | 17.44 | 16.36 | 16.88 | 3,893 | +0.28(+1.69%) |
Jul 27, 2011 | 16.52 | 17.29 | 16.34 | 16.60 | 11,446 | +0.09(+0.55%) |
Jul 26, 2011 | 16.73 | 17.02 | 16.44 | 16.51 | 4,529 | -0.18(-1.08%) |
Jul 25, 2011 | 16.91 | 17.09 | 16.69 | 16.69 | 4,802 | -0.38(-2.23%) |
Jul 22, 2011 | 16.82 | 17.41 | 16.82 | 17.07 | 4,336 | -0.33(-1.90%) |
Jul 21, 2011 | 17.31 | 17.58 | 17.19 | 17.40 | 4,134 | +0.25(+1.46%) |
Jul 20, 2011 | 17.16 | 17.27 | 16.84 | 17.15 | 1,884 | -0.35(-2.00%) |
Jul 19, 2011 | 16.71 | 17.50 | 16.71 | 17.50 | 9,324 | +0.84(+5.04%) |
Jul 18, 2011 | 17.18 | 17.18 | 16.52 | 16.66 | 9,454 | -0.83(-4.75%) |
Jul 15, 2011 | 17.26 | 17.66 | 17.15 | 17.49 | 47,672 | +0.25(+1.45%) |
Jul 14, 2011 | 17.06 | 17.33 | 17.06 | 17.24 | 11,434 | +0.07(+0.41%) |
Jul 13, 2011 | 17.29 | 17.39 | 17.00 | 17.17 | 6,602 | +0.08(+0.47%) |
Jul 12, 2011 | 17.09 | 17.29 | 17.09 | 17.09 | 5,486 | -0.07(-0.41%) |
Jul 11, 2011 | 16.89 | 17.49 | 16.89 | 17.16 | 8,195 | +0.17(+1.00%) |
Jul 08, 2011 | 16.88 | 17.16 | 16.68 | 16.99 | 7,036 | +0.01(+0.06%) |
Jul 07, 2011 | 17.16 | 17.16 | 16.78 | 16.98 | 11,139 | -0.03(-0.18%) |
Jul 06, 2011 | 16.38 | 17.28 | 16.33 | 17.01 | 11,798 | +0.60(+3.66%) |
Jul 05, 2011 | 16.73 | 17.00 | 16.39 | 16.41 | 11,255 | -0.48(-2.84%) |
Jul 01, 2011 | 17.10 | 17.10 | 16.53 | 16.89 | 15,640 | -0.11(-0.65%) |
Jun 30, 2011 | 16.84 | 17.49 | 16.65 | 17.00 | 41,132 | +0.17(+1.01%) |
Jun 29, 2011 | 17.07 | 17.13 | 16.69 | 16.83 | 15,143 | -0.37(-2.15%) |
Jun 28, 2011 | 17.14 | 17.55 | 16.90 | 17.20 | 30,422 | +0.03(+0.17%) |
Jun 27, 2011 | 17.25 | 17.25 | 15.70 | 17.17 | 38,898 | -0.23(-1.32%) |
Jun 24, 2011 | 17.03 | 17.54 | 16.76 | 17.40 | 350,257 | +0.47(+2.78%) |
Jun 23, 2011 | 17.05 | 17.14 | 16.64 | 16.93 | 6,235 | -0.39(-2.25%) |
Jun 22, 2011 | 17.35 | 17.77 | 17.17 | 17.32 | 15,463 | -0.18(-1.03%) |
Jun 21, 2011 | 17.45 | 17.60 | 17.00 | 17.50 | 24,744 | +0.03(+0.17%) |
Jun 20, 2011 | 16.69 | 17.89 | 16.09 | 17.47 | 47,385 | +0.93(+5.62%) |
Jun 17, 2011 | 16.57 | 17.21 | 16.07 | 16.54 | 25,945 | +0.01(+0.06%) |
Jun 16, 2011 | 16.02 | 16.56 | 15.92 | 16.53 | 8,708 | +0.59(+3.70%) |
Jun 15, 2011 | 16.54 | 17.05 | 15.73 | 15.94 | 10,174 | -0.63(-3.80%) |
Jun 14, 2011 | 16.02 | 16.75 | 16.02 | 16.57 | 24,535 | +0.43(+2.66%) |
Jun 13, 2011 | 15.26 | 16.44 | 15.17 | 16.14 | 33,434 | +0.62(+3.99%) |
Jun 10, 2011 | 15.26 | 15.92 | 15.26 | 15.52 | 19,861 | -0.27(-1.71%) |
Jun 09, 2011 | 15.92 | 15.92 | 15.21 | 15.79 | 4,071 | +0.01(+0.06%) |
Jun 08, 2011 | 16.22 | 16.40 | 15.78 | 15.78 | 19,378 | -0.52(-3.19%) |
Jun 07, 2011 | 16.33 | 16.63 | 16.28 | 16.30 | 21,945 | +0.04(+0.25%) |
Jun 06, 2011 | 16.17 | 16.38 | 15.69 | 16.26 | 25,381 | +0.58(+3.70%) |
Jun 03, 2011 | 15.35 | 15.84 | 15.35 | 15.68 | 32,620 | -1.35(-7.93%) |
May 24, 2011 | 17.45 | 17.50 | 16.82 | 17.03 | 29,125 | -0.47(-2.69%) |
May 23, 2011 | 16.91 | 17.50 | 16.43 | 17.50 | 38,737 | +0.45(+2.64%) |
May 20, 2011 | 16.42 | 17.47 | 16.42 | 17.05 | 29,126 | +0.48(+2.90%) |
May 19, 2011 | 17.50 | 17.50 | 15.98 | 16.57 | 32,339 | -0.93(-5.31%) |
May 18, 2011 | 17.60 | 17.82 | 17.02 | 17.50 | 40,040 | +0.01(+0.06%) |
May 17, 2011 | 16.35 | 18.03 | 16.35 | 17.49 | 41,537 | +1.17(+7.17%) |
May 16, 2011 | 17.14 | 17.55 | 16.30 | 16.32 | 24,467 | -0.93(-5.39%) |
May 13, 2011 | 17.45 | 17.72 | 16.85 | 17.25 | 34,556 | -0.16(-0.92%) |
May 12, 2011 | 17.37 | 17.55 | 16.22 | 17.41 | 22,043 | +0.34(+1.99%) |
May 11, 2011 | 17.52 | 17.92 | 16.70 | 17.07 | 28,736 | -1.20(-6.57%) |
May 10, 2011 | 18.26 | 18.81 | 18.10 | 18.27 | 20,837 | +0.16(+0.88%) |
May 09, 2011 | 18.18 | 18.62 | 18.05 | 18.11 | 4,501 | -0.27(-1.47%) |
May 06, 2011 | 17.90 | 18.54 | 17.78 | 18.38 | 19,407 | +0.72(+4.08%) |
May 05, 2011 | 18.16 | 18.16 | 17.51 | 17.66 | 27,816 | -0.49(-2.70%) |
May 04, 2011 | 18.46 | 19.34 | 17.98 | 18.15 | 17,153 | -0.24(-1.31%) |
May 03, 2011 | 19.60 | 19.60 | 18.16 | 18.39 | 20,522 | -1.21(-6.17%) |
May 02, 2011 | 19.45 | 19.75 | 18.85 | 19.60 | 20,666 | +0.20(+1.03%) |
Apr 29, 2011 | 19.68 | 19.77 | 19.14 | 19.40 | 20,808 | -0.36(-1.82%) |
Apr 28, 2011 | 20.11 | 20.69 | 19.32 | 19.76 | 20,206 | -0.32(-1.59%) |
Apr 27, 2011 | 19.79 | 20.10 | 19.07 | 20.08 | 11,419 | +0.19(+0.96%) |
Apr 26, 2011 | 19.31 | 20.00 | 18.96 | 19.89 | 11,331 | +0.52(+2.68%) |
Apr 25, 2011 | 19.28 | 19.38 | 18.89 | 19.37 | 15,775 | +0.40(+2.11%) |
Apr 21, 2011 | 18.80 | 19.06 | 18.79 | 18.97 | 4,044 | +0.19(+1.01%) |
Apr 20, 2011 | 19.25 | 19.25 | 18.70 | 18.78 | 7,625 | -0.16(-0.84%) |
Apr 19, 2011 | 19.41 | 19.41 | 18.31 | 18.94 | 30,858 | -0.82(-4.15%) |
Apr 18, 2011 | 19.81 | 19.99 | 19.17 | 19.76 | 24,417 | -0.22(-1.10%) |
Apr 15, 2011 | 18.43 | 19.98 | 18.43 | 19.98 | 36,383 | +1.55(+8.41%) |
Apr 14, 2011 | 17.32 | 18.76 | 17.32 | 18.43 | 39,085 | +1.05(+6.04%) |
Apr 13, 2011 | 17.95 | 17.95 | 17.21 | 17.38 | 18,407 | -0.57(-3.18%) |
Apr 12, 2011 | 18.51 | 19.62 | 17.68 | 17.95 | 52,038 | -0.71(-3.80%) |
Apr 11, 2011 | 19.19 | 19.19 | 18.60 | 18.66 | 14,470 | -0.29(-1.53%) |
Apr 08, 2011 | 19.85 | 20.48 | 18.65 | 18.95 | 113,625 | -0.39(-2.02%) |
Apr 07, 2011 | 18.40 | 19.47 | 18.40 | 19.34 | 68,489 | +0.22(+1.15%) |
Apr 06, 2011 | 18.58 | 19.42 | 18.58 | 19.12 | 95,549 | +0.53(+2.85%) |
Apr 05, 2011 | 18.75 | 19.05 | 18.46 | 18.59 | 41,217 | -0.10(-0.54%) |
Apr 04, 2011 | 18.63 | 19.31 | 18.27 | 18.69 | 82,987 | -0.06(-0.32%) |
Apr 01, 2011 | 18.06 | 18.80 | 18.06 | 18.75 | 97,543 | +0.57(+3.14%) |
Mar 31, 2011 | 17.56 | 18.82 | 17.38 | 18.18 | 497,999 | -0.64(-3.40%) |
Mar 30, 2011 | 18.64 | 19.54 | 18.60 | 18.82 | 70,564 | +0.59(+3.24%) |
Mar 29, 2011 | 17.96 | 18.50 | 17.06 | 18.23 | 58,311 | -0.41(-2.20%) |
Mar 28, 2011 | 18.54 | 19.19 | 18.11 | 18.64 | 36,990 | +0.04(+0.22%) |
Mar 25, 2011 | 18.39 | 18.60 | 18.25 | 18.60 | 27,754 | +0.23(+1.25%) |
Mar 24, 2011 | 18.40 | 18.54 | 18.05 | 18.37 | 30,189 | +0.00(+0.00%) |
Mar 23, 2011 | 18.31 | 18.50 | 17.98 | 18.37 | 16,145 | +0.06(+0.33%) |
Mar 22, 2011 | 19.52 | 19.91 | 18.23 | 18.31 | 25,010 | +0.06(+0.33%) |
Mar 21, 2011 | 18.30 | 18.49 | 18.14 | 18.25 | 42,961 | +0.06(+0.33%) |
Mar 18, 2011 | 17.87 | 18.48 | 17.86 | 18.19 | 57,341 | +0.28(+1.56%) |
Mar 17, 2011 | 17.55 | 19.58 | 17.45 | 17.91 | 33,814 | +0.58(+3.35%) |
Mar 16, 2011 | 16.55 | 19.29 | 16.55 | 17.33 | 40,527 | -0.07(-0.40%) |
Mar 15, 2011 | 16.86 | 17.57 | 16.00 | 17.40 | 67,966 | +0.33(+1.93%) |
Mar 14, 2011 | 16.99 | 17.15 | 16.95 | 17.07 | 58,313 | +0.07(+0.41%) |
Mar 11, 2011 | 17.29 | 17.29 | 16.28 | 17.00 | 88,405 | -0.34(-1.96%) |
Mar 10, 2011 | 17.82 | 18.24 | 17.13 | 17.34 | 152,763 | -0.67(-3.72%) |
Mar 09, 2011 | 17.86 | 18.17 | 17.33 | 18.01 | 80,500 | +0.21(+1.18%) |
Mar 08, 2011 | 15.67 | 18.92 | 15.67 | 17.80 | 98,346 | +2.13(+13.59%) |
Mar 07, 2011 | 14.82 | 15.97 | 14.75 | 15.67 | 38,851 | +0.90(+6.09%) |
Mar 04, 2011 | 14.75 | 14.90 | 14.57 | 14.77 | 108,749 | +0.18(+1.23%) |
Mar 03, 2011 | 14.86 | 14.86 | 14.47 | 14.59 | 18,795 | +0.08(+0.55%) |
Mar 02, 2011 | 14.53 | 14.72 | 14.50 | 14.51 | 9,747 | -0.09(-0.62%) |
Mar 01, 2011 | 14.82 | 14.91 | 14.57 | 14.60 | 34,750 | -0.10(-0.68%) |
Feb 28, 2011 | 14.88 | 14.89 | 14.50 | 14.70 | 83,646 | -0.04(-0.27%) |
Feb 25, 2011 | 14.98 | 14.98 | 14.55 | 14.74 | 9,820 | -0.04(-0.30%) |
Feb 24, 2011 | 14.62 | 14.84 | 14.62 | 14.79 | 9,740 | +0.09(+0.58%) |
Feb 23, 2011 | 14.71 | 14.77 | 14.56 | 14.70 | 33,019 | +0.08(+0.55%) |
Feb 22, 2011 | 14.77 | 14.97 | 14.52 | 14.62 | 12,102 | -0.31(-2.08%) |
Feb 18, 2011 | 14.72 | 15.07 | 14.72 | 14.93 | 37,282 | +0.02(+0.13%) |
Feb 17, 2011 | 15.08 | 15.09 | 14.87 | 14.91 | 7,150 | -0.08(-0.53%) |
Feb 16, 2011 | 15.10 | 15.27 | 14.74 | 14.99 | 115,967 | -0.08(-0.56%) |
Feb 15, 2011 | 15.41 | 15.43 | 14.81 | 15.07 | 62,591 | -0.38(-2.43%) |
Feb 14, 2011 | 15.85 | 16.01 | 15.13 | 15.45 | 69,308 | -0.20(-1.28%) |
Feb 11, 2011 | 14.55 | 16.11 | 14.50 | 15.65 | 96,973 | +0.93(+6.32%) |
Feb 10, 2011 | 14.81 | 15.00 | 14.60 | 14.72 | 28,484 | -0.14(-0.94%) |
Feb 09, 2011 | 15.05 | 15.11 | 14.68 | 14.86 | 33,011 | -0.14(-0.93%) |
Feb 08, 2011 | 14.91 | 15.35 | 14.78 | 15.00 | 28,160 | +0.28(+1.90%) |
Feb 07, 2011 | 14.20 | 14.99 | 14.20 | 14.72 | 141,782 | +0.75(+5.37%) |
Feb 04, 2011 | 13.92 | 14.25 | 13.50 | 13.97 | 41,375 | -0.47(-3.25%) |
Feb 03, 2011 | 14.68 | 14.68 | 14.02 | 14.44 | 60,713 | +0.14(+0.98%) |
Feb 02, 2011 | 14.00 | 14.48 | 13.02 | 14.30 | 36,959 | +0.00(+0.00%) |
Feb 01, 2011 | 13.97 | 14.54 | 13.40 | 14.30 | 53,864 | +0.55(+4.00%) |
Jan 31, 2011 | 13.30 | 13.94 | 13.10 | 13.75 | 74,280 | +0.31(+2.31%) |
Jan 28, 2011 | 13.45 | 13.62 | 13.10 | 13.44 | 96,192 | +0.10(+0.75%) |
Jan 27, 2011 | 13.46 | 13.73 | 13.04 | 13.34 | 13,971 | -0.19(-1.40%) |
Jan 26, 2011 | 13.61 | 13.61 | 12.87 | 13.53 | 69,872 | +0.31(+2.34%) |
Jan 25, 2011 | 14.00 | 14.22 | 13.16 | 13.22 | 234,030 | -0.49(-3.57%) |
Jan 24, 2011 | 14.38 | 14.48 | 13.15 | 13.71 | 151,270 | -0.46(-3.25%) |
Jan 21, 2011 | 14.47 | 14.58 | 14.13 | 14.17 | 168,472 | +0.03(+0.21%) |
Jan 20, 2011 | 14.30 | 14.44 | 13.78 | 14.14 | 61,671 | -0.33(-2.27%) |
Jan 19, 2011 | 14.35 | 14.64 | 14.31 | 14.47 | 20,630 | +0.11(+0.77%) |
Jan 18, 2011 | 14.40 | 14.58 | 14.23 | 14.36 | 77,592 | -0.10(-0.69%) |
Jan 14, 2011 | 14.50 | 14.60 | 14.14 | 14.46 | 79,045 | -0.04(-0.28%) |
Jan 13, 2011 | 14.38 | 14.58 | 14.29 | 14.50 | 44,202 | +0.15(+1.05%) |
Jan 12, 2011 | 14.60 | 14.62 | 14.23 | 14.35 | 37,879 | -0.23(-1.58%) |
Jan 11, 2011 | 14.06 | 14.64 | 14.06 | 14.58 | 24,900 | +0.10(+0.69%) |
Jan 10, 2011 | 14.02 | 14.65 | 14.02 | 14.48 | 74,380 | +0.27(+1.90%) |
Jan 07, 2011 | 14.01 | 14.50 | 14.01 | 14.21 | 27,724 | +0.11(+0.78%) |
Jan 06, 2011 | 14.34 | 14.34 | 14.00 | 14.10 | 13,537 | -0.10(-0.70%) |
Jan 05, 2011 | 14.36 | 14.48 | 14.00 | 14.20 | 9,584 | -0.05(-0.35%) |
Jan 04, 2011 | 14.04 | 14.72 | 13.99 | 14.25 | 13,612 | -0.25(-1.72%) |
Jan 03, 2011 | 13.60 | 14.80 | 13.26 | 14.50 | 68,467 | +0.87(+6.38%) |
Dec 31, 2010 | 13.50 | 13.74 | 13.31 | 13.63 | 49,396 | +0.14(+1.00%) |
Dec 30, 2010 | 13.77 | 13.77 | 13.33 | 13.49 | 7,247 | -0.11(-0.77%) |
Dec 29, 2010 | 13.08 | 13.74 | 13.08 | 13.60 | 18,850 | +0.35(+2.64%) |
Dec 28, 2010 | 13.45 | 13.70 | 13.02 | 13.25 | 107,463 | -0.19(-1.41%) |
Dec 27, 2010 | 13.90 | 13.90 | 13.22 | 13.44 | 39,485 | +0.03(+0.22%) |
Dec 23, 2010 | 13.08 | 13.70 | 13.08 | 13.41 | 14,437 | +0.09(+0.68%) |
Dec 22, 2010 | 13.89 | 14.07 | 13.06 | 13.32 | 39,520 | -0.38(-2.77%) |
Dec 21, 2010 | 14.67 | 14.67 | 13.01 | 13.70 | 85,473 | +0.65(+4.98%) |
Dec 20, 2010 | 13.48 | 13.48 | 12.56 | 13.05 | 105,133 | +0.30(+2.35%) |
Dec 17, 2010 | 12.85 | 12.85 | 12.50 | 12.75 | 23,287 | +0.15(+1.19%) |
Dec 16, 2010 | 12.50 | 12.92 | 12.43 | 12.60 | 178,891 | +0.05(+0.40%) |