Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.05 | 17.07 | 16.43 | 16.98 | 298,734 | +0.03(+0.18%) |
Aug 30, 2011 | 16.86 | 17.05 | 16.29 | 16.95 | 251,481 | -0.05(-0.29%) |
Aug 29, 2011 | 16.45 | 17.20 | 16.33 | 17.00 | 282,507 | +0.71(+4.36%) |
Aug 26, 2011 | 15.89 | 16.34 | 15.55 | 16.29 | 214,820 | +0.29(+1.81%) |
Aug 25, 2011 | 17.00 | 17.17 | 15.98 | 16.00 | 191,581 | -0.93(-5.49%) |
Aug 24, 2011 | 16.81 | 16.98 | 16.09 | 16.93 | 172,244 | +0.03(+0.18%) |
Aug 23, 2011 | 16.08 | 16.93 | 15.88 | 16.90 | 235,173 | +0.88(+5.49%) |
Aug 22, 2011 | 16.18 | 16.23 | 15.68 | 16.02 | 188,734 | +0.16(+1.01%) |
Aug 19, 2011 | 15.68 | 16.21 | 15.60 | 15.86 | 200,490 | +0.07(+0.44%) |
Aug 18, 2011 | 16.25 | 16.25 | 15.67 | 15.79 | 320,971 | -0.72(-4.36%) |
Aug 17, 2011 | 16.54 | 16.92 | 16.20 | 16.51 | 126,999 | +0.06(+0.36%) |
Aug 16, 2011 | 16.80 | 16.80 | 16.19 | 16.45 | 164,560 | -0.49(-2.89%) |
Aug 15, 2011 | 16.65 | 17.20 | 16.63 | 16.94 | 268,846 | +0.38(+2.29%) |
Aug 12, 2011 | 16.53 | 16.66 | 15.83 | 16.56 | 334,080 | +0.10(+0.61%) |
Aug 11, 2011 | 15.96 | 16.77 | 15.77 | 16.46 | 310,220 | +0.61(+3.85%) |
Aug 10, 2011 | 16.29 | 16.53 | 15.49 | 15.85 | 344,755 | -0.67(-4.06%) |
Aug 09, 2011 | 16.61 | 16.74 | 15.15 | 16.52 | 373,661 | +1.40(+9.26%) |
Aug 08, 2011 | 16.16 | 16.29 | 15.02 | 15.12 | 420,473 | -1.28(-7.80%) |
Aug 05, 2011 | 16.48 | 17.39 | 15.97 | 16.40 | 437,657 | +0.07(+0.43%) |
Aug 04, 2011 | 17.60 | 17.70 | 16.22 | 16.33 | 567,841 | -1.43(-8.05%) |
Aug 03, 2011 | 18.21 | 18.93 | 17.70 | 17.76 | 485,506 | -0.38(-2.09%) |
Aug 02, 2011 | 18.76 | 18.84 | 18.13 | 18.14 | 246,926 | -0.71(-3.77%) |
Aug 01, 2011 | 19.27 | 19.76 | 18.85 | 18.85 | 399,152 | -0.26(-1.36%) |
Jul 29, 2011 | 19.63 | 19.63 | 18.61 | 19.11 | 809,922 | -0.67(-3.39%) |
Jul 28, 2011 | 18.09 | 20.73 | 18.09 | 19.78 | 568,724 | +1.80(+10.01%) |
Jul 27, 2011 | 19.33 | 19.46 | 17.57 | 17.98 | 383,908 | -1.42(-7.32%) |
Jul 26, 2011 | 19.63 | 19.82 | 19.28 | 19.40 | 169,859 | -0.22(-1.12%) |
Jul 25, 2011 | 19.48 | 19.93 | 19.14 | 19.62 | 318,748 | +0.00(+0.00%) |
Jul 22, 2011 | 20.81 | 20.81 | 19.45 | 19.62 | 256,820 | -1.15(-5.54%) |
Jul 21, 2011 | 20.19 | 20.82 | 19.97 | 20.77 | 312,885 | +0.71(+3.54%) |
Jul 20, 2011 | 20.03 | 20.23 | 19.17 | 20.06 | 202,112 | +0.06(+0.30%) |
Jul 19, 2011 | 20.02 | 20.34 | 19.65 | 20.00 | 203,356 | +0.00(+0.00%) |
Jul 18, 2011 | 19.90 | 20.05 | 19.32 | 20.00 | 346,244 | -0.03(-0.15%) |
Jul 15, 2011 | 19.97 | 20.24 | 19.68 | 20.03 | 330,190 | +0.05(+0.25%) |
Jul 14, 2011 | 20.63 | 21.42 | 19.83 | 19.98 | 466,043 | -0.65(-3.15%) |
Jul 13, 2011 | 20.28 | 20.94 | 20.08 | 20.63 | 450,013 | +0.43(+2.13%) |
Jul 12, 2011 | 20.71 | 21.00 | 20.01 | 20.20 | 389,316 | -0.54(-2.60%) |
Jul 11, 2011 | 20.54 | 20.99 | 20.45 | 20.74 | 431,794 | +0.06(+0.29%) |
Jul 08, 2011 | 20.63 | 20.88 | 20.56 | 20.68 | 236,255 | +0.01(+0.05%) |
Jul 07, 2011 | 20.55 | 20.94 | 20.30 | 20.67 | 459,401 | +0.12(+0.58%) |
Jul 06, 2011 | 20.96 | 21.55 | 20.22 | 20.55 | 608,504 | -0.15(-0.72%) |
Jul 05, 2011 | 20.22 | 20.82 | 20.04 | 20.70 | 358,970 | +0.56(+2.78%) |
Jul 01, 2011 | 20.63 | 20.63 | 19.95 | 20.14 | 309,532 | -0.47(-2.28%) |
Jun 30, 2011 | 20.64 | 20.80 | 19.69 | 20.61 | 434,644 | -0.05(-0.24%) |
Jun 29, 2011 | 20.37 | 21.00 | 20.25 | 20.66 | 487,395 | +0.42(+2.08%) |
Jun 28, 2011 | 19.96 | 20.55 | 19.66 | 20.24 | 483,664 | +0.20(+1.00%) |
Jun 27, 2011 | 19.62 | 20.13 | 19.14 | 20.04 | 506,238 | +0.49(+2.51%) |
Jun 24, 2011 | 18.99 | 19.58 | 18.61 | 19.55 | 3,066,428 | +0.54(+2.84%) |
Jun 23, 2011 | 18.25 | 19.18 | 18.08 | 19.01 | 442,308 | +0.67(+3.65%) |
Jun 22, 2011 | 17.75 | 18.40 | 17.58 | 18.34 | 397,913 | +0.57(+3.21%) |
Jun 21, 2011 | 17.57 | 18.00 | 17.29 | 17.77 | 239,093 | +0.27(+1.54%) |
Jun 20, 2011 | 17.48 | 17.65 | 16.64 | 17.50 | 426,567 | +0.55(+3.24%) |
Jun 17, 2011 | 17.69 | 17.90 | 16.78 | 16.95 | 740,102 | -0.70(-3.97%) |
Jun 16, 2011 | 17.45 | 17.79 | 17.32 | 17.65 | 637,054 | +0.11(+0.63%) |
Jun 15, 2011 | 17.21 | 17.56 | 17.00 | 17.54 | 2,709,587 | -1.55(-8.12%) |
Jun 14, 2011 | 18.93 | 19.12 | 18.67 | 19.09 | 262,928 | +0.17(+0.90%) |
Jun 13, 2011 | 18.87 | 19.22 | 18.64 | 18.92 | 237,941 | -0.03(-0.16%) |
Jun 10, 2011 | 18.77 | 19.06 | 18.39 | 18.95 | 224,901 | +0.19(+1.01%) |
Jun 09, 2011 | 19.03 | 19.25 | 18.74 | 18.76 | 168,424 | -0.22(-1.16%) |
Jun 08, 2011 | 18.85 | 19.37 | 18.83 | 18.98 | 243,558 | +0.03(+0.16%) |
Jun 07, 2011 | 19.10 | 19.22 | 18.39 | 18.95 | 222,861 | -0.04(-0.21%) |
Jun 06, 2011 | 19.04 | 19.11 | 18.80 | 18.99 | 216,244 | -0.12(-0.63%) |