Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.87 | 19.00 | 18.76 | 18.93 | 1,823,014 | +0.15(+0.80%) |
Aug 30, 2011 | 18.57 | 18.86 | 18.57 | 18.78 | 1,704,182 | +0.11(+0.57%) |
Aug 29, 2011 | 18.27 | 18.68 | 18.23 | 18.67 | 1,533,753 | +0.56(+3.08%) |
Aug 26, 2011 | 17.74 | 18.17 | 17.49 | 18.11 | 1,332,785 | +0.27(+1.51%) |
Aug 25, 2011 | 18.23 | 18.23 | 17.81 | 17.84 | 1,430,662 | -0.37(-2.04%) |
Aug 24, 2011 | 18.10 | 18.26 | 17.99 | 18.21 | 1,327,384 | +0.02(+0.11%) |
Aug 23, 2011 | 17.78 | 18.20 | 17.65 | 18.19 | 1,496,551 | +0.48(+2.68%) |
Aug 22, 2011 | 17.83 | 17.86 | 17.61 | 17.72 | 1,403,083 | +0.18(+1.02%) |
Aug 19, 2011 | 17.73 | 17.99 | 17.52 | 17.54 | 3,235,314 | -0.34(-1.93%) |
Aug 18, 2011 | 18.07 | 18.24 | 17.73 | 17.88 | 1,860,671 | -0.57(-3.09%) |
Aug 17, 2011 | 18.45 | 18.70 | 18.38 | 18.45 | 1,544,244 | +0.09(+0.47%) |
Aug 16, 2011 | 18.34 | 18.45 | 18.15 | 18.37 | 1,331,028 | -0.08(-0.45%) |
Aug 15, 2011 | 18.26 | 18.46 | 18.16 | 18.45 | 1,158,417 | +0.31(+1.73%) |
Aug 12, 2011 | 18.13 | 18.23 | 17.96 | 18.14 | 1,606,480 | +0.09(+0.50%) |
Aug 11, 2011 | 17.53 | 18.25 | 17.38 | 18.05 | 2,216,649 | +0.63(+3.61%) |
Aug 10, 2011 | 17.73 | 17.95 | 17.36 | 17.42 | 3,661,556 | -0.51(-2.87%) |
Aug 09, 2011 | 18.17 | 17.94 | 17.17 | 17.93 | 3,031,885 | +0.38(+2.14%) |
Aug 08, 2011 | 18.17 | 18.26 | 17.52 | 17.56 | 2,630,632 | -0.90(-4.87%) |
Aug 05, 2011 | 18.41 | 18.57 | 18.05 | 18.45 | 2,566,295 | +0.25(+1.39%) |
Aug 04, 2011 | 18.78 | 18.87 | 18.19 | 18.20 | 1,981,987 | -0.70(-3.73%) |
Aug 03, 2011 | 18.89 | 18.93 | 18.69 | 18.91 | 1,339,313 | +0.02(+0.08%) |
Aug 02, 2011 | 19.05 | 19.14 | 18.88 | 18.89 | 1,355,852 | -0.29(-1.51%) |
Aug 01, 2011 | 19.42 | 19.44 | 19.05 | 19.18 | 1,517,014 | -0.09(-0.45%) |
Jul 29, 2011 | 19.35 | 19.41 | 19.14 | 19.27 | 1,332,502 | -0.17(-0.90%) |
Jul 28, 2011 | 19.47 | 19.65 | 19.41 | 19.44 | 962,946 | +0.02(+0.10%) |
Jul 27, 2011 | 19.69 | 19.73 | 19.39 | 19.42 | 948,016 | -0.30(-1.55%) |
Jul 26, 2011 | 19.81 | 19.90 | 19.69 | 19.73 | 862,598 | -0.10(-0.50%) |
Jul 25, 2011 | 19.80 | 19.92 | 19.76 | 19.83 | 867,067 | -0.08(-0.38%) |
Jul 22, 2011 | 19.92 | 19.93 | 19.85 | 19.90 | 929,567 | -0.07(-0.36%) |
Jul 21, 2011 | 19.80 | 19.97 | 19.75 | 19.97 | 994,154 | +0.21(+1.06%) |
Jul 20, 2011 | 19.76 | 19.79 | 19.65 | 19.76 | 1,198,825 | +0.06(+0.28%) |
Jul 19, 2011 | 19.50 | 19.71 | 19.43 | 19.71 | 871,122 | +0.29(+1.51%) |
Jul 18, 2011 | 19.48 | 19.48 | 19.23 | 19.41 | 993,169 | -0.08(-0.43%) |
Jul 15, 2011 | 19.54 | 19.57 | 19.42 | 19.50 | 1,614,941 | -0.03(-0.14%) |
Jul 14, 2011 | 19.56 | 19.64 | 19.47 | 19.52 | 1,292,899 | -0.02(-0.12%) |
Jul 13, 2011 | 19.57 | 19.68 | 19.48 | 19.55 | 1,234,626 | +0.09(+0.45%) |
Jul 12, 2011 | 19.25 | 19.58 | 19.23 | 19.46 | 985,690 | +0.11(+0.55%) |
Jul 11, 2011 | 19.31 | 19.48 | 19.29 | 19.35 | 1,297,775 | -0.09(-0.47%) |
Jul 08, 2011 | 19.60 | 19.67 | 19.42 | 19.45 | 1,565,599 | -0.33(-1.68%) |
Jul 07, 2011 | 19.73 | 19.82 | 19.60 | 19.78 | 2,129,737 | +0.23(+1.18%) |
Jul 06, 2011 | 19.51 | 19.58 | 19.42 | 19.55 | 1,621,091 | +0.01(+0.04%) |
Jul 05, 2011 | 19.63 | 19.69 | 19.49 | 19.54 | 1,969,033 | -0.10(-0.52%) |
Jul 01, 2011 | 19.56 | 19.66 | 19.31 | 19.64 | 2,144,139 | +0.12(+0.63%) |
Jun 30, 2011 | 20.08 | 20.19 | 19.34 | 19.52 | 5,000,169 | -0.56(-2.80%) |
Jun 29, 2011 | 20.02 | 20.13 | 20.01 | 20.08 | 2,322,564 | +0.09(+0.43%) |
Jun 28, 2011 | 19.91 | 20.08 | 19.87 | 20.00 | 2,055,375 | +0.15(+0.77%) |
Jun 27, 2011 | 19.74 | 19.90 | 19.69 | 19.84 | 1,629,166 | +0.15(+0.78%) |
Jun 24, 2011 | 19.71 | 19.83 | 19.61 | 19.69 | 2,004,554 | +0.02(+0.10%) |
Jun 23, 2011 | 19.70 | 19.70 | 19.40 | 19.67 | 1,445,931 | -0.19(-0.95%) |
Jun 22, 2011 | 19.86 | 19.96 | 19.80 | 19.86 | 1,215,799 | -0.07(-0.38%) |
Jun 21, 2011 | 19.89 | 19.96 | 19.84 | 19.93 | 807,498 | +0.12(+0.62%) |
Jun 20, 2011 | 19.82 | 19.83 | 19.77 | 19.81 | 846,891 | +0.22(+1.13%) |
Jun 17, 2011 | 19.59 | 19.71 | 19.58 | 19.59 | 1,561,067 | +0.11(+0.57%) |
Jun 16, 2011 | 19.32 | 19.51 | 19.24 | 19.48 | 1,045,761 | +0.20(+1.04%) |
Jun 15, 2011 | 19.38 | 19.42 | 19.18 | 19.28 | 1,143,568 | -0.15(-0.79%) |
Jun 14, 2011 | 19.32 | 19.48 | 19.23 | 19.43 | 1,485,386 | +0.22(+1.17%) |
Jun 13, 2011 | 19.07 | 19.26 | 18.97 | 19.21 | 1,156,682 | +0.21(+1.10%) |
Jun 10, 2011 | 19.21 | 19.27 | 18.98 | 19.00 | 830,494 | -0.26(-1.37%) |
Jun 09, 2011 | 19.23 | 19.35 | 19.13 | 19.26 | 855,233 | +0.05(+0.27%) |
Jun 08, 2011 | 19.15 | 19.27 | 19.08 | 19.21 | 1,355,140 | +0.04(+0.23%) |
Jun 07, 2011 | 19.11 | 19.29 | 19.05 | 19.17 | 1,578,094 | +0.07(+0.35%) |
Jun 06, 2011 | 18.93 | 19.13 | 18.92 | 19.10 | 1,357,202 | +0.13(+0.66%) |