Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.31 | 17.60 | 17.21 | 17.36 | 1,133,471 | +0.21(+1.20%) |
Aug 30, 2011 | 16.84 | 17.28 | 16.84 | 17.16 | 896,974 | +0.21(+1.25%) |
Aug 29, 2011 | 16.57 | 16.95 | 16.50 | 16.95 | 508,780 | +0.63(+3.86%) |
Aug 26, 2011 | 15.88 | 16.39 | 15.68 | 16.32 | 1,067,821 | +0.32(+2.01%) |
Aug 25, 2011 | 16.58 | 16.66 | 15.94 | 15.99 | 1,161,636 | -0.44(-2.67%) |
Aug 24, 2011 | 15.95 | 16.46 | 15.85 | 16.43 | 1,063,667 | +0.48(+3.01%) |
Aug 23, 2011 | 15.65 | 15.99 | 15.45 | 15.95 | 1,722,152 | +0.36(+2.28%) |
Aug 22, 2011 | 16.02 | 16.05 | 15.52 | 15.60 | 1,478,528 | +0.00(+0.00%) |
Aug 19, 2011 | 15.35 | 15.70 | 15.34 | 15.60 | 1,942,069 | +0.05(+0.31%) |
Aug 18, 2011 | 15.99 | 16.05 | 15.44 | 15.55 | 1,612,279 | -0.92(-5.61%) |
Aug 17, 2011 | 16.49 | 16.65 | 16.43 | 16.47 | 1,549,805 | +0.13(+0.80%) |
Aug 16, 2011 | 16.13 | 16.55 | 16.10 | 16.34 | 2,021,489 | +0.04(+0.25%) |
Aug 15, 2011 | 16.08 | 16.31 | 16.00 | 16.30 | 1,053,163 | +0.37(+2.32%) |
Aug 12, 2011 | 15.85 | 16.12 | 15.67 | 15.93 | 1,302,006 | +0.22(+1.39%) |
Aug 11, 2011 | 15.16 | 15.91 | 15.00 | 15.71 | 1,364,559 | +0.64(+4.27%) |
Aug 10, 2011 | 15.10 | 15.55 | 14.95 | 15.07 | 3,525,588 | -0.40(-2.57%) |
Aug 09, 2011 | 15.30 | 15.47 | 14.69 | 15.47 | 3,536,265 | +0.89(+6.11%) |
Aug 08, 2011 | 15.30 | 15.60 | 14.42 | 14.58 | 3,861,962 | -1.38(-8.67%) |
Aug 05, 2011 | 16.19 | 16.30 | 15.60 | 15.96 | 3,628,151 | -0.02(-0.13%) |
Aug 04, 2011 | 17.38 | 17.39 | 15.91 | 15.98 | 5,090,138 | -1.70(-9.61%) |
Aug 03, 2011 | 17.75 | 17.87 | 17.50 | 17.68 | 1,877,214 | -0.03(-0.15%) |
Aug 02, 2011 | 18.06 | 18.19 | 17.69 | 17.71 | 1,194,675 | -0.49(-2.71%) |
Aug 01, 2011 | 18.51 | 18.51 | 18.08 | 18.20 | 1,314,737 | -0.07(-0.37%) |
Jul 29, 2011 | 18.00 | 18.37 | 17.89 | 18.27 | 1,229,234 | +0.03(+0.19%) |
Jul 28, 2011 | 18.48 | 18.56 | 18.18 | 18.23 | 1,155,449 | -0.15(-0.82%) |
Jul 27, 2011 | 18.69 | 18.69 | 18.30 | 18.39 | 1,641,410 | -0.48(-2.54%) |
Jul 26, 2011 | 19.02 | 19.02 | 18.75 | 18.86 | 914,656 | -0.13(-0.68%) |
Jul 25, 2011 | 18.96 | 19.08 | 18.88 | 19.00 | 1,083,478 | -0.18(-0.96%) |
Jul 22, 2011 | 19.10 | 19.21 | 19.08 | 19.18 | 1,124,227 | -0.12(-0.60%) |
Jul 21, 2011 | 19.07 | 19.47 | 19.00 | 19.30 | 1,795,839 | +0.27(+1.40%) |
Jul 20, 2011 | 18.80 | 19.07 | 18.71 | 19.03 | 1,923,708 | +0.22(+1.17%) |
Jul 19, 2011 | 18.96 | 19.40 | 18.60 | 18.81 | 1,515,319 | +0.24(+1.29%) |
Jul 18, 2011 | 18.94 | 19.00 | 18.52 | 18.57 | 1,689,749 | -0.39(-2.06%) |
Jul 15, 2011 | 19.02 | 19.02 | 18.74 | 18.96 | 1,342,822 | +0.06(+0.33%) |
Jul 14, 2011 | 19.24 | 19.26 | 18.78 | 18.90 | 1,825,150 | -0.32(-1.68%) |
Jul 13, 2011 | 19.25 | 19.49 | 19.19 | 19.22 | 1,631,351 | +0.12(+0.61%) |
Jul 12, 2011 | 19.29 | 19.35 | 19.06 | 19.10 | 1,485,993 | -0.25(-1.27%) |
Jul 11, 2011 | 19.48 | 19.56 | 19.26 | 19.35 | 998,139 | -0.39(-1.98%) |
Jul 08, 2011 | 19.56 | 19.75 | 19.53 | 19.74 | 910,291 | -0.09(-0.45%) |
Jul 07, 2011 | 19.84 | 20.00 | 19.78 | 19.83 | 1,437,255 | +0.15(+0.77%) |
Jul 06, 2011 | 19.37 | 19.73 | 19.34 | 19.68 | 1,440,093 | +0.27(+1.41%) |
Jul 05, 2011 | 19.63 | 19.69 | 19.33 | 19.41 | 1,811,747 | -0.25(-1.29%) |
Jul 01, 2011 | 19.22 | 19.78 | 19.21 | 19.66 | 1,888,919 | +0.49(+2.54%) |
Jun 30, 2011 | 18.93 | 19.21 | 18.89 | 19.17 | 2,174,462 | +0.32(+1.67%) |
Jun 29, 2011 | 19.00 | 19.00 | 18.69 | 18.86 | 1,443,639 | -0.01(-0.04%) |
Jun 28, 2011 | 18.80 | 18.94 | 18.71 | 18.86 | 1,920,348 | +0.16(+0.88%) |
Jun 27, 2011 | 18.56 | 18.92 | 18.56 | 18.70 | 995,101 | +0.11(+0.59%) |
Jun 24, 2011 | 18.65 | 18.77 | 18.52 | 18.59 | 2,143,696 | -0.05(-0.26%) |
Jun 23, 2011 | 18.39 | 18.71 | 18.26 | 18.64 | 1,672,337 | -0.01(-0.04%) |
Jun 22, 2011 | 18.54 | 18.82 | 18.47 | 18.65 | 2,367,111 | +0.06(+0.33%) |
Jun 21, 2011 | 18.53 | 18.97 | 18.50 | 18.58 | 3,036,676 | +0.55(+3.04%) |
Jun 20, 2011 | 18.19 | 18.36 | 17.99 | 18.04 | 4,061,907 | -0.20(-1.09%) |
Jun 17, 2011 | 18.65 | 18.69 | 18.21 | 18.23 | 4,413,120 | -0.19(-1.04%) |
Jun 16, 2011 | 18.66 | 18.78 | 18.24 | 18.43 | 4,053,339 | -0.27(-1.47%) |
Jun 15, 2011 | 19.75 | 19.87 | 18.68 | 18.70 | 3,471,491 | -1.27(-6.35%) |
Jun 14, 2011 | 19.73 | 20.04 | 19.65 | 19.97 | 1,730,449 | +0.42(+2.14%) |
Jun 13, 2011 | 19.55 | 19.71 | 19.33 | 19.55 | 2,419,561 | -0.01(-0.03%) |
Jun 10, 2011 | 19.69 | 19.73 | 19.40 | 19.56 | 1,324,857 | -0.19(-0.96%) |
Jun 09, 2011 | 19.33 | 19.82 | 19.26 | 19.75 | 1,714,058 | +0.42(+2.18%) |
Jun 08, 2011 | 19.42 | 19.43 | 19.16 | 19.33 | 3,374,409 | -0.05(-0.28%) |
Jun 07, 2011 | 19.34 | 19.64 | 19.13 | 19.38 | 4,868,344 | +1.13(+6.19%) |
Jun 06, 2011 | 18.50 | 18.54 | 18.10 | 18.25 | 1,641,226 | -0.29(-1.54%) |