Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.28 | 18.62 | 18.25 | 18.53 | 2,477,007 | +0.26(+1.42%) |
Aug 30, 2011 | 18.26 | 18.40 | 17.99 | 18.27 | 1,676,931 | -0.06(-0.33%) |
Aug 29, 2011 | 17.92 | 18.34 | 17.92 | 18.33 | 1,436,771 | +0.69(+3.91%) |
Aug 26, 2011 | 17.46 | 17.86 | 17.15 | 17.64 | 2,039,055 | +0.06(+0.34%) |
Aug 25, 2011 | 18.10 | 18.22 | 17.37 | 17.58 | 2,603,438 | -0.36(-2.03%) |
Aug 24, 2011 | 17.49 | 17.98 | 17.40 | 17.94 | 2,176,527 | +0.42(+2.42%) |
Aug 23, 2011 | 16.92 | 17.52 | 16.80 | 17.52 | 2,585,223 | +0.64(+3.81%) |
Aug 22, 2011 | 17.33 | 17.55 | 16.82 | 16.88 | 2,578,691 | -0.11(-0.63%) |
Aug 19, 2011 | 16.86 | 17.33 | 16.86 | 16.98 | 3,260,512 | -0.08(-0.47%) |
Aug 18, 2011 | 17.13 | 17.18 | 16.88 | 17.06 | 3,701,808 | -0.46(-2.65%) |
Aug 17, 2011 | 17.54 | 17.79 | 17.43 | 17.53 | 1,710,015 | +0.06(+0.34%) |
Aug 16, 2011 | 17.40 | 17.71 | 17.29 | 17.47 | 2,022,233 | -0.09(-0.49%) |
Aug 15, 2011 | 17.09 | 17.57 | 17.09 | 17.55 | 2,073,132 | +0.62(+3.68%) |
Aug 12, 2011 | 17.12 | 17.33 | 16.77 | 16.93 | 2,441,058 | -0.08(-0.47%) |
Aug 11, 2011 | 16.11 | 17.27 | 16.03 | 17.01 | 3,680,592 | +1.06(+6.66%) |
Aug 10, 2011 | 16.59 | 16.70 | 15.92 | 15.95 | 6,154,282 | -0.95(-5.62%) |
Aug 09, 2011 | 16.52 | 16.91 | 15.69 | 16.90 | 7,044,715 | +0.94(+5.86%) |
Aug 08, 2011 | 16.92 | 17.15 | 15.95 | 15.96 | 6,027,431 | -1.27(-7.39%) |
Aug 05, 2011 | 17.50 | 17.55 | 16.81 | 17.23 | 3,929,536 | -0.11(-0.63%) |
Aug 04, 2011 | 17.69 | 17.76 | 17.33 | 17.34 | 3,086,148 | -0.55(-3.10%) |
Aug 03, 2011 | 17.70 | 17.93 | 17.56 | 17.90 | 2,913,892 | +0.28(+1.58%) |
Aug 02, 2011 | 17.85 | 17.96 | 17.61 | 17.62 | 2,218,723 | -0.35(-1.96%) |
Aug 01, 2011 | 18.37 | 18.42 | 17.87 | 17.97 | 1,904,379 | -0.17(-0.91%) |
Jul 29, 2011 | 18.01 | 18.39 | 18.01 | 18.14 | 2,221,250 | -0.25(-1.37%) |
Jul 28, 2011 | 18.42 | 18.92 | 18.34 | 18.39 | 2,094,502 | -0.02(-0.11%) |
Jul 27, 2011 | 18.71 | 18.78 | 18.40 | 18.41 | 1,705,056 | -0.36(-1.94%) |
Jul 26, 2011 | 18.84 | 18.89 | 18.69 | 18.77 | 1,160,074 | -0.05(-0.25%) |
Jul 25, 2011 | 18.67 | 18.92 | 18.61 | 18.82 | 1,471,505 | -0.03(-0.14%) |
Jul 22, 2011 | 18.96 | 19.05 | 18.81 | 18.85 | 875,614 | -0.12(-0.63%) |
Jul 21, 2011 | 18.66 | 19.07 | 18.64 | 18.97 | 1,621,752 | +0.46(+2.47%) |
Jul 20, 2011 | 18.56 | 18.61 | 18.42 | 18.51 | 1,221,028 | +0.02(+0.11%) |
Jul 19, 2011 | 18.22 | 18.57 | 18.22 | 18.49 | 1,770,759 | +0.27(+1.46%) |
Jul 18, 2011 | 18.45 | 18.45 | 18.13 | 18.22 | 1,977,154 | -0.24(-1.29%) |
Jul 15, 2011 | 18.77 | 18.80 | 18.38 | 18.46 | 2,356,079 | -0.17(-0.93%) |
Jul 14, 2011 | 18.86 | 18.91 | 18.57 | 18.63 | 1,787,935 | -0.19(-1.02%) |
Jul 13, 2011 | 19.00 | 19.09 | 18.78 | 18.83 | 1,812,868 | -0.05(-0.28%) |
Jul 12, 2011 | 18.90 | 19.09 | 18.87 | 18.88 | 1,972,101 | -0.01(-0.07%) |
Jul 11, 2011 | 19.09 | 19.13 | 18.87 | 18.89 | 1,966,087 | -0.36(-1.90%) |
Jul 08, 2011 | 19.30 | 19.34 | 19.15 | 19.26 | 1,429,522 | -0.25(-1.26%) |
Jul 07, 2011 | 19.46 | 19.54 | 19.36 | 19.50 | 1,676,613 | +0.20(+1.03%) |
Jul 06, 2011 | 19.28 | 19.44 | 19.22 | 19.30 | 1,593,457 | -0.07(-0.38%) |
Jul 05, 2011 | 19.56 | 19.56 | 19.28 | 19.38 | 1,600,181 | -0.18(-0.92%) |
Jul 01, 2011 | 19.40 | 19.60 | 19.32 | 19.56 | 1,600,137 | +0.19(+0.99%) |
Jun 30, 2011 | 19.30 | 19.46 | 19.19 | 19.36 | 2,160,927 | +0.13(+0.65%) |
Jun 29, 2011 | 18.97 | 19.26 | 18.95 | 19.24 | 1,381,376 | +0.36(+1.88%) |
Jun 28, 2011 | 18.83 | 18.93 | 18.77 | 18.88 | 1,289,060 | +0.07(+0.37%) |
Jun 27, 2011 | 18.80 | 18.90 | 18.66 | 18.81 | 1,394,310 | +0.15(+0.78%) |
Jun 24, 2011 | 18.75 | 18.77 | 18.56 | 18.67 | 1,707,026 | -0.03(-0.18%) |
Jun 23, 2011 | 18.65 | 18.75 | 18.45 | 18.70 | 2,006,426 | -0.11(-0.56%) |
Jun 22, 2011 | 18.93 | 19.03 | 18.79 | 18.81 | 1,399,247 | -0.13(-0.70%) |
Jun 21, 2011 | 18.98 | 19.03 | 18.81 | 18.94 | 1,871,014 | +0.00(+0.02%) |
Jun 20, 2011 | 18.99 | 19.04 | 18.77 | 18.94 | 1,550,564 | +0.04(+0.19%) |
Jun 17, 2011 | 19.07 | 19.13 | 18.87 | 18.90 | 2,092,902 | +0.00(+0.00%) |
Jun 16, 2011 | 18.79 | 19.00 | 18.76 | 18.90 | 1,421,419 | +0.12(+0.63%) |
Jun 15, 2011 | 19.02 | 19.07 | 18.75 | 18.78 | 2,260,782 | -0.34(-1.78%) |
Jun 14, 2011 | 19.06 | 19.22 | 18.98 | 19.12 | 1,730,649 | +0.24(+1.25%) |
Jun 13, 2011 | 19.13 | 19.25 | 18.87 | 18.89 | 2,489,981 | -0.22(-1.13%) |
Jun 10, 2011 | 19.16 | 19.23 | 19.00 | 19.10 | 2,645,409 | -0.15(-0.78%) |
Jun 09, 2011 | 19.11 | 19.27 | 19.00 | 19.25 | 1,925,087 | +0.24(+1.24%) |
Jun 08, 2011 | 19.14 | 19.15 | 19.00 | 19.02 | 1,695,428 | -0.14(-0.75%) |
Jun 07, 2011 | 19.21 | 19.30 | 19.00 | 19.16 | 7,592,294 | +0.07(+0.34%) |
Jun 06, 2011 | 19.25 | 19.31 | 19.06 | 19.10 | 1,843,183 | -0.17(-0.88%) |