Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.61 | 16.86 | 15.85 | 15.95 | 321,606 | -0.61(-3.68%) |
Aug 30, 2011 | 16.42 | 16.69 | 16.13 | 16.56 | 174,940 | -0.05(-0.30%) |
Aug 29, 2011 | 16.36 | 16.62 | 16.12 | 16.61 | 260,272 | +0.50(+3.10%) |
Aug 26, 2011 | 15.01 | 16.12 | 15.00 | 16.11 | 216,095 | +0.95(+6.27%) |
Aug 25, 2011 | 15.52 | 15.76 | 14.91 | 15.16 | 228,048 | -0.24(-1.56%) |
Aug 24, 2011 | 15.48 | 15.94 | 14.98 | 15.40 | 281,461 | -0.34(-2.16%) |
Aug 23, 2011 | 14.61 | 15.78 | 14.57 | 15.74 | 345,121 | +1.15(+7.88%) |
Aug 22, 2011 | 14.66 | 14.88 | 14.16 | 14.59 | 323,123 | +0.33(+2.31%) |
Aug 19, 2011 | 14.21 | 14.65 | 14.19 | 14.26 | 345,823 | -0.15(-1.04%) |
Aug 18, 2011 | 14.74 | 14.81 | 14.26 | 14.41 | 532,947 | -0.81(-5.32%) |
Aug 17, 2011 | 15.37 | 15.37 | 14.99 | 15.22 | 342,143 | -0.10(-0.65%) |
Aug 16, 2011 | 15.35 | 15.57 | 15.04 | 15.32 | 433,902 | -0.32(-2.05%) |
Aug 15, 2011 | 15.93 | 16.24 | 15.04 | 15.64 | 546,716 | -0.18(-1.14%) |
Aug 12, 2011 | 15.50 | 16.07 | 15.43 | 15.82 | 788,749 | +0.49(+3.20%) |
Aug 11, 2011 | 14.57 | 15.68 | 14.19 | 15.33 | 993,254 | +0.88(+6.09%) |
Aug 10, 2011 | 14.43 | 14.85 | 14.11 | 14.45 | 568,932 | -0.34(-2.30%) |
Aug 09, 2011 | 14.83 | 15.94 | 14.13 | 14.79 | 1,493,381 | +0.89(+6.40%) |
Aug 08, 2011 | 13.74 | 14.43 | 13.60 | 13.90 | 1,018,583 | -0.35(-2.46%) |
Aug 05, 2011 | 13.49 | 14.72 | 13.21 | 14.25 | 1,516,563 | +1.25(+9.62%) |
Aug 04, 2011 | 19.32 | 19.32 | 12.50 | 13.00 | 5,387,876 | -8.07(-38.30%) |
Aug 03, 2011 | 20.69 | 21.18 | 20.21 | 21.07 | 539,300 | +0.47(+2.28%) |
Aug 02, 2011 | 20.84 | 21.35 | 20.54 | 20.60 | 410,914 | -0.38(-1.81%) |
Aug 01, 2011 | 22.02 | 22.29 | 20.76 | 20.98 | 537,159 | -0.83(-3.81%) |
Jul 29, 2011 | 21.95 | 22.27 | 21.43 | 21.81 | 336,601 | -0.49(-2.20%) |
Jul 28, 2011 | 22.46 | 22.84 | 22.23 | 22.30 | 271,277 | -0.20(-0.89%) |
Jul 27, 2011 | 23.31 | 23.39 | 22.18 | 22.50 | 605,032 | -0.99(-4.21%) |
Jul 26, 2011 | 25.44 | 25.56 | 23.03 | 23.49 | 704,023 | -2.04(-7.99%) |
Jul 25, 2011 | 25.52 | 25.80 | 25.22 | 25.53 | 442,046 | -0.34(-1.31%) |
Jul 22, 2011 | 25.92 | 26.16 | 25.49 | 25.87 | 139,872 | +0.37(+1.45%) |
Jul 21, 2011 | 26.07 | 26.19 | 25.44 | 25.50 | 134,129 | -0.48(-1.85%) |
Jul 20, 2011 | 26.45 | 26.58 | 25.62 | 25.98 | 106,160 | -0.53(-2.00%) |
Jul 19, 2011 | 26.45 | 26.95 | 26.40 | 26.51 | 206,975 | +0.32(+1.22%) |
Jul 18, 2011 | 26.58 | 26.75 | 25.93 | 26.19 | 88,857 | -0.58(-2.17%) |
Jul 15, 2011 | 26.66 | 27.00 | 26.53 | 26.77 | 107,771 | +0.18(+0.68%) |
Jul 14, 2011 | 26.99 | 27.20 | 26.24 | 26.59 | 157,441 | -0.35(-1.30%) |
Jul 13, 2011 | 26.55 | 27.10 | 26.51 | 26.94 | 116,912 | +0.49(+1.85%) |
Jul 12, 2011 | 26.63 | 27.21 | 26.31 | 26.45 | 171,536 | -0.37(-1.38%) |
Jul 11, 2011 | 27.24 | 27.25 | 26.39 | 26.82 | 142,733 | -0.87(-3.14%) |
Jul 08, 2011 | 27.50 | 27.83 | 27.22 | 27.69 | 175,261 | -0.23(-0.82%) |
Jul 07, 2011 | 27.19 | 28.22 | 26.74 | 27.92 | 480,640 | +0.88(+3.25%) |
Jul 06, 2011 | 26.45 | 27.13 | 26.20 | 27.04 | 114,830 | +0.60(+2.27%) |
Jul 05, 2011 | 26.27 | 26.70 | 26.09 | 26.44 | 159,369 | +0.20(+0.76%) |
Jul 01, 2011 | 25.88 | 26.47 | 25.55 | 26.24 | 144,864 | +0.34(+1.31%) |
Jun 30, 2011 | 25.70 | 25.95 | 25.13 | 25.90 | 224,211 | +0.31(+1.21%) |
Jun 29, 2011 | 25.65 | 25.65 | 24.99 | 25.59 | 186,545 | +0.09(+0.35%) |
Jun 28, 2011 | 25.38 | 25.66 | 24.92 | 25.50 | 328,614 | +0.21(+0.83%) |
Jun 27, 2011 | 25.53 | 25.80 | 24.87 | 25.29 | 219,012 | -0.31(-1.21%) |
Jun 24, 2011 | 25.97 | 26.23 | 25.11 | 25.60 | 1,393,160 | -0.35(-1.35%) |
Jun 23, 2011 | 25.26 | 26.02 | 25.05 | 25.95 | 165,087 | +0.34(+1.33%) |
Jun 22, 2011 | 25.52 | 26.03 | 25.34 | 25.61 | 229,829 | -0.11(-0.43%) |
Jun 21, 2011 | 24.40 | 26.02 | 24.40 | 25.72 | 393,819 | +1.67(+6.94%) |
Jun 20, 2011 | 23.54 | 25.06 | 23.30 | 24.05 | 581,354 | -0.95(-3.80%) |
Jun 17, 2011 | 26.12 | 26.12 | 24.87 | 25.00 | 257,176 | -0.97(-3.74%) |
Jun 16, 2011 | 26.06 | 26.33 | 25.48 | 25.97 | 124,586 | -0.13(-0.50%) |
Jun 15, 2011 | 25.74 | 26.25 | 25.74 | 26.10 | 141,758 | +0.04(+0.15%) |
Jun 14, 2011 | 25.47 | 26.10 | 25.06 | 26.06 | 127,509 | +0.89(+3.54%) |
Jun 13, 2011 | 25.20 | 25.46 | 24.46 | 25.17 | 156,549 | +0.11(+0.44%) |
Jun 10, 2011 | 25.57 | 25.57 | 25.01 | 25.06 | 159,894 | -0.65(-2.53%) |
Jun 09, 2011 | 26.11 | 26.25 | 25.69 | 25.71 | 90,885 | -0.25(-0.96%) |
Jun 08, 2011 | 26.37 | 26.70 | 25.94 | 25.96 | 85,943 | -0.58(-2.19%) |
Jun 07, 2011 | 25.73 | 27.09 | 25.35 | 26.54 | 245,667 | +1.09(+4.28%) |
Jun 06, 2011 | 26.84 | 26.93 | 25.27 | 25.45 | 331,100 | -1.22(-4.57%) |