Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.02 | 16.29 | 15.95 | 16.06 | 1,664,162 | +0.15(+0.92%) |
Aug 30, 2011 | 15.95 | 16.06 | 15.82 | 15.91 | 1,679,220 | -0.10(-0.63%) |
Aug 29, 2011 | 15.82 | 16.13 | 15.80 | 16.01 | 1,804,802 | +0.34(+2.17%) |
Aug 26, 2011 | 15.36 | 15.69 | 15.24 | 15.67 | 2,202,117 | +0.22(+1.45%) |
Aug 25, 2011 | 15.89 | 15.89 | 15.43 | 15.45 | 1,150,391 | -0.36(-2.29%) |
Aug 24, 2011 | 15.66 | 15.86 | 15.55 | 15.81 | 1,009,306 | +0.13(+0.84%) |
Aug 23, 2011 | 15.38 | 15.70 | 15.32 | 15.68 | 1,219,948 | +0.39(+2.52%) |
Aug 22, 2011 | 15.39 | 15.50 | 15.06 | 15.29 | 1,427,492 | +0.19(+1.23%) |
Aug 19, 2011 | 15.32 | 15.63 | 15.09 | 15.11 | 1,194,427 | -0.38(-2.44%) |
Aug 18, 2011 | 15.81 | 15.88 | 15.33 | 15.48 | 2,009,559 | -0.79(-4.83%) |
Aug 17, 2011 | 16.55 | 16.56 | 16.14 | 16.27 | 1,102,551 | -0.19(-1.17%) |
Aug 16, 2011 | 16.35 | 16.58 | 16.26 | 16.46 | 1,576,528 | -0.01(-0.05%) |
Aug 15, 2011 | 16.71 | 16.76 | 16.41 | 16.47 | 1,680,335 | -0.17(-1.02%) |
Aug 12, 2011 | 16.29 | 16.88 | 15.99 | 16.64 | 2,467,457 | +0.48(+2.96%) |
Aug 11, 2011 | 15.50 | 16.29 | 15.10 | 16.16 | 1,897,872 | +0.73(+4.75%) |
Aug 10, 2011 | 15.75 | 16.01 | 15.42 | 15.43 | 2,870,546 | -0.61(-3.80%) |
Aug 09, 2011 | 16.16 | 16.06 | 15.07 | 16.04 | 2,804,660 | +0.55(+3.53%) |
Aug 08, 2011 | 16.16 | 16.25 | 15.49 | 15.49 | 2,101,756 | -1.05(-6.34%) |
Aug 05, 2011 | 16.91 | 17.10 | 16.33 | 16.54 | 1,634,175 | -0.25(-1.47%) |
Aug 04, 2011 | 17.30 | 17.36 | 16.79 | 16.79 | 1,725,149 | -0.71(-4.05%) |
Aug 03, 2011 | 17.27 | 17.51 | 16.92 | 17.50 | 908,721 | +0.23(+1.34%) |
Aug 02, 2011 | 17.60 | 17.83 | 17.26 | 17.27 | 880,376 | -0.45(-2.57%) |
Aug 01, 2011 | 17.92 | 17.98 | 17.60 | 17.72 | 964,761 | -0.06(-0.35%) |
Jul 29, 2011 | 17.75 | 18.05 | 17.67 | 17.78 | 786,657 | -0.15(-0.86%) |
Jul 28, 2011 | 18.05 | 18.14 | 17.91 | 17.94 | 671,925 | -0.13(-0.73%) |
Jul 27, 2011 | 18.09 | 18.15 | 17.91 | 18.07 | 1,107,690 | -0.07(-0.38%) |
Jul 26, 2011 | 18.21 | 18.35 | 18.11 | 18.14 | 662,126 | -0.08(-0.42%) |
Jul 25, 2011 | 18.24 | 18.35 | 18.20 | 18.21 | 605,975 | -0.17(-0.92%) |
Jul 22, 2011 | 18.42 | 18.45 | 18.37 | 18.38 | 500,653 | +0.06(+0.34%) |
Jul 21, 2011 | 18.35 | 18.51 | 18.28 | 18.32 | 712,830 | +0.02(+0.08%) |
Jul 20, 2011 | 18.34 | 18.39 | 18.18 | 18.31 | 708,160 | +0.02(+0.08%) |
Jul 19, 2011 | 18.19 | 18.36 | 18.19 | 18.29 | 658,883 | +0.24(+1.32%) |
Jul 18, 2011 | 18.15 | 18.38 | 18.04 | 18.05 | 1,244,802 | -0.21(-1.14%) |
Jul 15, 2011 | 18.36 | 18.42 | 18.17 | 18.26 | 501,483 | -0.05(-0.29%) |
Jul 14, 2011 | 18.62 | 18.73 | 18.27 | 18.32 | 554,201 | -0.29(-1.53%) |
Jul 13, 2011 | 18.61 | 18.84 | 18.56 | 18.60 | 497,951 | +0.06(+0.33%) |
Jul 12, 2011 | 18.48 | 18.66 | 18.42 | 18.54 | 634,137 | -0.01(-0.04%) |
Jul 11, 2011 | 18.71 | 18.79 | 18.52 | 18.55 | 718,847 | -0.34(-1.80%) |
Jul 08, 2011 | 18.89 | 18.96 | 18.77 | 18.89 | 542,664 | -0.20(-1.05%) |
Jul 07, 2011 | 19.05 | 19.16 | 18.96 | 19.09 | 644,014 | +0.12(+0.65%) |
Jul 06, 2011 | 18.75 | 19.02 | 18.75 | 18.96 | 724,965 | +0.17(+0.90%) |
Jul 05, 2011 | 18.82 | 18.84 | 18.69 | 18.79 | 630,950 | +0.00(+0.00%) |
Jul 01, 2011 | 18.62 | 18.86 | 18.60 | 18.79 | 912,876 | +0.23(+1.25%) |
Jun 30, 2011 | 18.47 | 18.67 | 18.42 | 18.56 | 1,158,253 | +0.08(+0.46%) |
Jun 29, 2011 | 18.27 | 18.48 | 18.24 | 18.48 | 1,266,295 | +0.25(+1.40%) |
Jun 28, 2011 | 18.15 | 18.28 | 18.08 | 18.22 | 527,770 | +0.14(+0.77%) |
Jun 27, 2011 | 18.10 | 18.29 | 18.08 | 18.08 | 1,208,910 | -0.05(-0.30%) |
Jun 24, 2011 | 18.04 | 18.14 | 17.93 | 18.14 | 1,222,958 | +0.06(+0.34%) |
Jun 23, 2011 | 17.82 | 18.12 | 17.72 | 18.08 | 1,424,573 | +0.08(+0.43%) |
Jun 22, 2011 | 17.85 | 18.28 | 17.81 | 18.00 | 3,069,282 | +0.09(+0.52%) |
Jun 21, 2011 | 17.69 | 17.95 | 17.68 | 17.91 | 1,082,364 | +0.26(+1.49%) |
Jun 20, 2011 | 17.66 | 17.71 | 17.61 | 17.64 | 898,016 | +0.08(+0.44%) |
Jun 17, 2011 | 17.54 | 17.71 | 17.38 | 17.57 | 2,548,453 | +0.54(+3.17%) |
Jun 16, 2011 | 16.98 | 17.03 | 16.91 | 17.03 | 1,271,976 | +0.02(+0.09%) |
Jun 15, 2011 | 17.14 | 17.37 | 17.00 | 17.01 | 900,855 | -0.23(-1.34%) |
Jun 14, 2011 | 16.95 | 17.52 | 16.93 | 17.24 | 1,916,204 | +0.44(+2.62%) |
Jun 13, 2011 | 16.83 | 16.97 | 16.75 | 16.80 | 1,562,359 | +0.07(+0.41%) |
Jun 10, 2011 | 16.99 | 17.15 | 16.72 | 16.73 | 1,673,674 | -0.29(-1.71%) |
Jun 09, 2011 | 17.15 | 17.34 | 17.03 | 17.03 | 1,573,422 | -0.08(-0.49%) |
Jun 08, 2011 | 17.31 | 17.59 | 17.09 | 17.11 | 1,087,945 | -0.21(-1.19%) |
Jun 07, 2011 | 17.42 | 17.45 | 17.23 | 17.32 | 734,055 | -0.05(-0.26%) |
Jun 06, 2011 | 17.45 | 17.55 | 17.34 | 17.36 | 1,201,522 | -0.14(-0.79%) |