Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.10 | 17.41 | 16.82 | 17.04 | 768,346 | +0.07(+0.44%) |
Aug 30, 2011 | 16.79 | 17.30 | 16.69 | 16.96 | 493,370 | +0.13(+0.78%) |
Aug 29, 2011 | 15.59 | 16.93 | 15.59 | 16.83 | 858,140 | +1.67(+11.00%) |
Aug 26, 2011 | 14.56 | 15.25 | 14.42 | 15.16 | 355,557 | +0.53(+3.59%) |
Aug 25, 2011 | 15.13 | 15.32 | 14.50 | 14.64 | 503,775 | -0.34(-2.25%) |
Aug 24, 2011 | 14.59 | 15.16 | 14.58 | 14.98 | 367,917 | +0.32(+2.19%) |
Aug 23, 2011 | 14.19 | 14.68 | 14.03 | 14.65 | 469,429 | +0.53(+3.78%) |
Aug 22, 2011 | 14.56 | 14.58 | 13.91 | 14.12 | 559,242 | +0.02(+0.18%) |
Aug 19, 2011 | 14.18 | 14.77 | 14.07 | 14.10 | 432,883 | -0.39(-2.72%) |
Aug 18, 2011 | 14.86 | 14.95 | 14.30 | 14.49 | 479,753 | -0.98(-6.32%) |
Aug 17, 2011 | 15.83 | 15.99 | 15.23 | 15.47 | 442,899 | -0.26(-1.67%) |
Aug 16, 2011 | 16.02 | 16.04 | 15.56 | 15.73 | 221,984 | -0.52(-3.19%) |
Aug 15, 2011 | 15.83 | 16.26 | 15.74 | 16.25 | 511,283 | +0.62(+4.00%) |
Aug 12, 2011 | 15.62 | 16.01 | 15.33 | 15.62 | 656,529 | +0.16(+1.06%) |
Aug 11, 2011 | 14.94 | 15.72 | 14.82 | 15.46 | 536,985 | +0.55(+3.69%) |
Aug 10, 2011 | 14.79 | 15.32 | 14.59 | 14.91 | 899,546 | -0.49(-3.20%) |
Aug 09, 2011 | 15.73 | 15.87 | 14.14 | 15.40 | 1,175,924 | +0.28(+1.85%) |
Aug 08, 2011 | 15.73 | 16.19 | 15.12 | 15.12 | 1,082,307 | -1.30(-7.91%) |
Aug 05, 2011 | 16.82 | 17.01 | 16.13 | 16.42 | 807,622 | -0.16(-0.99%) |
Aug 04, 2011 | 16.65 | 17.06 | 15.47 | 16.59 | 1,566,294 | -1.28(-7.18%) |
Aug 03, 2011 | 18.12 | 18.12 | 17.58 | 17.87 | 447,747 | -0.25(-1.36%) |
Aug 02, 2011 | 18.76 | 19.04 | 18.11 | 18.12 | 222,262 | -0.76(-4.01%) |
Aug 01, 2011 | 19.47 | 19.64 | 18.72 | 18.87 | 254,569 | -0.35(-1.80%) |
Jul 29, 2011 | 18.90 | 19.45 | 18.85 | 19.22 | 232,806 | +0.03(+0.17%) |
Jul 28, 2011 | 19.22 | 19.35 | 19.00 | 19.18 | 326,836 | -0.04(-0.21%) |
Jul 27, 2011 | 19.78 | 19.82 | 19.19 | 19.22 | 267,354 | -0.68(-3.43%) |
Jul 26, 2011 | 20.08 | 20.09 | 19.78 | 19.91 | 130,026 | -0.22(-1.10%) |
Jul 25, 2011 | 20.13 | 20.42 | 19.97 | 20.13 | 142,906 | -0.25(-1.25%) |
Jul 22, 2011 | 20.27 | 20.41 | 20.27 | 20.38 | 130,195 | +0.04(+0.20%) |
Jul 21, 2011 | 20.30 | 20.62 | 20.20 | 20.34 | 304,112 | +0.16(+0.77%) |
Jul 20, 2011 | 20.14 | 20.30 | 19.92 | 20.19 | 167,295 | +0.10(+0.49%) |
Jul 19, 2011 | 19.91 | 20.24 | 19.82 | 20.09 | 234,352 | +0.35(+1.75%) |
Jul 18, 2011 | 20.38 | 20.55 | 19.72 | 19.74 | 235,390 | -0.72(-3.53%) |
Jul 15, 2011 | 20.38 | 20.53 | 20.15 | 20.47 | 255,695 | +0.15(+0.73%) |
Jul 14, 2011 | 20.67 | 20.76 | 20.23 | 20.32 | 326,252 | -0.25(-1.24%) |
Jul 13, 2011 | 20.65 | 21.07 | 20.51 | 20.57 | 293,449 | +0.09(+0.44%) |
Jul 12, 2011 | 20.27 | 20.67 | 20.27 | 20.48 | 275,774 | +0.11(+0.56%) |
Jul 11, 2011 | 20.61 | 20.68 | 20.21 | 20.37 | 375,467 | -0.57(-2.71%) |
Jul 08, 2011 | 20.96 | 21.07 | 20.65 | 20.93 | 214,597 | -0.33(-1.55%) |
Jul 07, 2011 | 21.04 | 21.44 | 20.98 | 21.26 | 281,686 | +0.41(+1.97%) |
Jul 06, 2011 | 20.58 | 20.95 | 20.43 | 20.85 | 254,088 | +0.23(+1.12%) |
Jul 05, 2011 | 20.58 | 20.70 | 20.28 | 20.62 | 233,017 | +0.03(+0.16%) |
Jul 01, 2011 | 20.19 | 20.69 | 20.15 | 20.59 | 243,337 | +0.43(+2.12%) |
Jun 30, 2011 | 20.27 | 20.54 | 20.11 | 20.16 | 354,299 | -0.04(-0.20%) |
Jun 29, 2011 | 20.12 | 20.38 | 19.92 | 20.20 | 242,504 | +0.13(+0.66%) |
Jun 28, 2011 | 20.30 | 20.49 | 19.88 | 20.07 | 464,088 | -0.10(-0.49%) |
Jun 27, 2011 | 19.96 | 20.28 | 19.71 | 20.17 | 296,968 | +0.20(+0.98%) |
Jun 24, 2011 | 20.15 | 20.33 | 19.85 | 19.97 | 719,700 | -0.09(-0.45%) |
Jun 23, 2011 | 19.45 | 20.17 | 19.28 | 20.06 | 515,337 | +0.25(+1.28%) |
Jun 22, 2011 | 20.46 | 20.51 | 19.34 | 19.81 | 995,359 | -0.80(-3.89%) |
Jun 21, 2011 | 20.50 | 20.73 | 20.47 | 20.61 | 368,908 | +0.26(+1.29%) |
Jun 20, 2011 | 20.47 | 20.51 | 20.31 | 20.35 | 367,145 | -0.31(-1.50%) |
Jun 17, 2011 | 20.33 | 21.03 | 20.24 | 20.66 | 649,001 | +0.61(+3.02%) |
Jun 16, 2011 | 20.09 | 20.44 | 19.93 | 20.06 | 328,063 | -0.01(-0.04%) |
Jun 15, 2011 | 20.72 | 20.77 | 19.85 | 20.06 | 558,039 | -0.96(-4.55%) |
Jun 14, 2011 | 20.58 | 21.13 | 20.58 | 21.02 | 218,966 | +0.66(+3.25%) |
Jun 13, 2011 | 20.14 | 20.46 | 20.12 | 20.36 | 294,972 | +0.26(+1.30%) |
Jun 10, 2011 | 20.15 | 20.32 | 19.86 | 20.10 | 301,947 | -0.20(-0.97%) |
Jun 09, 2011 | 20.25 | 20.60 | 20.15 | 20.29 | 211,451 | +0.10(+0.49%) |
Jun 08, 2011 | 20.48 | 20.64 | 20.14 | 20.19 | 320,011 | -0.41(-1.98%) |
Jun 07, 2011 | 20.44 | 20.74 | 20.30 | 20.60 | 278,923 | +0.29(+1.45%) |
Jun 06, 2011 | 20.71 | 20.84 | 20.24 | 20.31 | 336,245 | -0.39(-1.90%) |