Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.61 | 15.02 | 14.61 | 14.85 | 3,693,464 | +0.28(+1.94%) |
Aug 30, 2011 | 13.93 | 14.67 | 13.76 | 14.57 | 8,563,848 | +0.62(+4.48%) |
Aug 29, 2011 | 13.83 | 14.00 | 13.75 | 13.95 | 7,545,268 | +0.32(+2.35%) |
Aug 26, 2011 | 13.61 | 13.64 | 12.97 | 13.63 | 9,960,223 | -0.09(-0.64%) |
Aug 25, 2011 | 14.40 | 14.48 | 13.64 | 13.72 | 4,181,902 | -0.52(-3.66%) |
Aug 24, 2011 | 13.95 | 14.24 | 13.88 | 14.24 | 2,311,964 | +0.25(+1.77%) |
Aug 23, 2011 | 13.83 | 13.99 | 13.71 | 13.99 | 2,389,593 | +0.22(+1.57%) |
Aug 22, 2011 | 14.25 | 14.28 | 13.72 | 13.77 | 1,244,995 | -0.14(-0.98%) |
Aug 19, 2011 | 13.95 | 14.22 | 13.88 | 13.91 | 1,875,037 | -0.23(-1.64%) |
Aug 18, 2011 | 14.66 | 14.67 | 14.00 | 14.14 | 2,701,620 | -0.94(-6.26%) |
Aug 17, 2011 | 15.24 | 15.38 | 14.99 | 15.08 | 1,623,617 | -0.02(-0.16%) |
Aug 16, 2011 | 14.98 | 15.27 | 14.88 | 15.11 | 4,185,941 | -0.09(-0.58%) |
Aug 15, 2011 | 15.21 | 15.21 | 14.94 | 15.20 | 2,069,692 | +0.42(+2.82%) |
Aug 12, 2011 | 14.90 | 15.00 | 14.68 | 14.78 | 1,649,403 | +0.03(+0.22%) |
Aug 11, 2011 | 14.39 | 14.96 | 14.29 | 14.75 | 2,354,945 | +0.41(+2.85%) |
Aug 10, 2011 | 14.96 | 15.06 | 14.29 | 14.34 | 4,070,111 | -0.92(-6.03%) |
Aug 09, 2011 | 15.31 | 15.33 | 14.21 | 15.26 | 4,010,740 | +0.88(+6.13%) |
Aug 08, 2011 | 15.31 | 15.54 | 14.38 | 14.38 | 3,676,957 | -1.33(-8.46%) |
Aug 05, 2011 | 16.04 | 16.16 | 15.41 | 15.71 | 3,234,983 | -0.09(-0.56%) |
Aug 04, 2011 | 16.31 | 16.38 | 15.76 | 15.80 | 3,584,214 | -0.72(-4.36%) |
Aug 03, 2011 | 16.41 | 16.56 | 16.04 | 16.52 | 4,058,780 | +0.09(+0.54%) |
Aug 02, 2011 | 16.88 | 17.07 | 16.41 | 16.43 | 2,587,418 | -0.66(-3.84%) |
Aug 01, 2011 | 17.37 | 17.39 | 16.96 | 17.09 | 2,137,586 | -0.15(-0.88%) |
Jul 29, 2011 | 17.01 | 17.28 | 16.88 | 17.24 | 3,636,623 | +0.06(+0.37%) |
Jul 28, 2011 | 17.56 | 17.61 | 17.15 | 17.17 | 2,686,301 | -0.28(-1.61%) |
Jul 27, 2011 | 17.82 | 17.99 | 17.41 | 17.45 | 2,565,399 | -0.52(-2.90%) |
Jul 26, 2011 | 18.16 | 18.19 | 17.96 | 17.98 | 1,748,401 | -0.22(-1.23%) |
Jul 25, 2011 | 18.25 | 18.36 | 18.06 | 18.20 | 1,360,938 | -0.26(-1.39%) |
Jul 22, 2011 | 18.40 | 18.46 | 18.35 | 18.46 | 2,426,729 | +0.03(+0.17%) |
Jul 21, 2011 | 18.01 | 18.48 | 17.94 | 18.42 | 4,320,827 | +0.59(+3.32%) |
Jul 20, 2011 | 18.02 | 18.08 | 17.81 | 17.83 | 2,293,499 | -0.10(-0.58%) |
Jul 19, 2011 | 18.03 | 18.14 | 17.87 | 17.94 | 2,084,970 | -0.13(-0.71%) |
Jul 18, 2011 | 18.34 | 18.43 | 18.02 | 18.06 | 1,471,994 | -0.38(-2.08%) |
Jul 15, 2011 | 18.58 | 18.65 | 18.30 | 18.45 | 1,485,227 | -0.04(-0.22%) |
Jul 14, 2011 | 18.82 | 18.85 | 18.43 | 18.49 | 1,468,747 | -0.35(-1.87%) |
Jul 13, 2011 | 19.12 | 19.17 | 18.79 | 18.84 | 1,770,182 | -0.20(-1.05%) |
Jul 12, 2011 | 19.10 | 19.42 | 19.00 | 19.04 | 2,942,646 | +0.38(+2.06%) |
Jul 11, 2011 | 18.57 | 18.67 | 18.54 | 18.66 | 1,779,244 | -0.18(-0.98%) |
Jul 08, 2011 | 18.86 | 18.92 | 18.69 | 18.84 | 1,133,629 | -0.26(-1.34%) |
Jul 07, 2011 | 19.14 | 19.21 | 19.04 | 19.10 | 1,667,541 | +0.07(+0.38%) |
Jul 06, 2011 | 18.84 | 19.02 | 18.78 | 19.02 | 1,687,417 | +0.12(+0.64%) |
Jul 05, 2011 | 19.13 | 19.15 | 18.83 | 18.90 | 1,180,450 | -0.21(-1.09%) |
Jul 01, 2011 | 19.14 | 19.30 | 19.02 | 19.11 | 2,282,943 | +0.06(+0.34%) |
Jun 30, 2011 | 18.76 | 19.09 | 18.74 | 19.05 | 1,989,133 | +0.36(+1.93%) |
Jun 29, 2011 | 18.78 | 18.93 | 18.61 | 18.69 | 1,978,289 | -0.04(-0.21%) |
Jun 28, 2011 | 18.38 | 18.74 | 18.34 | 18.73 | 2,129,075 | +0.45(+2.45%) |
Jun 27, 2011 | 18.06 | 18.31 | 17.87 | 18.28 | 1,800,281 | +0.26(+1.42%) |
Jun 24, 2011 | 18.06 | 18.13 | 17.84 | 18.02 | 2,265,542 | +0.01(+0.04%) |
Jun 23, 2011 | 18.04 | 18.11 | 17.86 | 18.02 | 3,893,038 | -0.24(-1.32%) |
Jun 22, 2011 | 18.37 | 18.44 | 18.19 | 18.26 | 1,978,053 | -0.13(-0.70%) |
Jun 21, 2011 | 18.49 | 18.50 | 18.30 | 18.38 | 1,827,895 | +0.05(+0.26%) |
Jun 20, 2011 | 18.35 | 18.44 | 18.25 | 18.34 | 1,799,773 | -0.06(-0.35%) |
Jun 17, 2011 | 18.50 | 18.58 | 18.36 | 18.40 | 1,644,476 | +0.06(+0.35%) |
Jun 16, 2011 | 18.44 | 18.57 | 18.19 | 18.34 | 2,180,849 | -0.12(-0.65%) |
Jun 15, 2011 | 18.73 | 18.81 | 18.38 | 18.46 | 2,047,276 | -0.48(-2.54%) |
Jun 14, 2011 | 19.00 | 19.01 | 18.77 | 18.94 | 3,048,654 | +0.18(+0.98%) |
Jun 13, 2011 | 18.78 | 18.84 | 18.66 | 18.75 | 2,533,969 | +0.00(+0.00%) |
Jun 10, 2011 | 19.06 | 19.18 | 18.63 | 18.75 | 4,257,350 | -0.41(-2.13%) |
Jun 09, 2011 | 18.90 | 19.26 | 18.76 | 19.16 | 4,394,797 | +0.70(+3.77%) |
Jun 08, 2011 | 18.34 | 18.50 | 18.26 | 18.46 | 3,664,629 | +0.09(+0.48%) |
Jun 07, 2011 | 18.09 | 18.55 | 18.06 | 18.38 | 3,504,709 | +0.38(+2.09%) |
Jun 06, 2011 | 18.26 | 18.26 | 17.61 | 18.00 | 8,704,139 | +0.47(+2.70%) |