Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.15 | 15.77 | 15.15 | 15.56 | 288,944 | +0.54(+3.60%) |
Aug 30, 2011 | 15.16 | 15.26 | 14.97 | 15.02 | 120,817 | -0.30(-1.98%) |
Aug 29, 2011 | 15.00 | 15.39 | 15.00 | 15.32 | 131,276 | +0.52(+3.53%) |
Aug 26, 2011 | 14.32 | 14.85 | 14.13 | 14.80 | 141,816 | +0.32(+2.22%) |
Aug 25, 2011 | 15.13 | 15.13 | 14.41 | 14.48 | 253,307 | -0.57(-3.78%) |
Aug 24, 2011 | 14.46 | 15.07 | 14.39 | 15.05 | 292,991 | +0.56(+3.86%) |
Aug 23, 2011 | 14.54 | 14.71 | 14.27 | 14.49 | 448,179 | -0.04(-0.25%) |
Aug 22, 2011 | 15.25 | 15.31 | 14.50 | 14.52 | 233,315 | -0.32(-2.16%) |
Aug 19, 2011 | 15.14 | 15.54 | 14.81 | 14.84 | 258,387 | -0.55(-3.58%) |
Aug 18, 2011 | 15.62 | 15.73 | 15.20 | 15.39 | 255,199 | -0.70(-4.33%) |
Aug 17, 2011 | 16.39 | 16.62 | 15.95 | 16.09 | 145,287 | -0.21(-1.29%) |
Aug 16, 2011 | 16.39 | 16.48 | 16.10 | 16.30 | 207,786 | -0.32(-1.93%) |
Aug 15, 2011 | 16.14 | 16.64 | 15.98 | 16.62 | 218,748 | +0.68(+4.26%) |
Aug 12, 2011 | 16.26 | 16.29 | 15.81 | 15.95 | 247,592 | +0.00(+0.00%) |
Aug 11, 2011 | 15.11 | 16.23 | 15.11 | 15.95 | 283,923 | +0.94(+6.28%) |
Aug 10, 2011 | 15.13 | 15.84 | 14.93 | 15.00 | 443,179 | -0.38(-2.44%) |
Aug 09, 2011 | 14.17 | 15.41 | 14.00 | 15.38 | 566,456 | +1.30(+9.23%) |
Aug 08, 2011 | 14.17 | 15.59 | 14.06 | 14.08 | 663,003 | -1.45(-9.32%) |
Aug 05, 2011 | 17.27 | 17.57 | 15.31 | 15.52 | 710,263 | -1.39(-8.23%) |
Aug 04, 2011 | 18.19 | 19.04 | 16.84 | 16.92 | 513,085 | -0.97(-5.42%) |
Aug 03, 2011 | 18.21 | 18.34 | 17.72 | 17.89 | 348,454 | -0.32(-1.76%) |
Aug 02, 2011 | 18.88 | 18.94 | 18.20 | 18.21 | 212,512 | -0.64(-3.40%) |
Aug 01, 2011 | 19.36 | 19.45 | 18.56 | 18.85 | 153,900 | -0.25(-1.29%) |
Jul 29, 2011 | 18.94 | 19.36 | 18.83 | 19.09 | 128,539 | -0.11(-0.57%) |
Jul 28, 2011 | 19.36 | 19.43 | 19.14 | 19.20 | 130,698 | -0.22(-1.13%) |
Jul 27, 2011 | 19.56 | 19.68 | 19.41 | 19.42 | 138,870 | -0.19(-0.98%) |
Jul 26, 2011 | 19.90 | 19.96 | 19.52 | 19.62 | 133,679 | -0.31(-1.56%) |
Jul 25, 2011 | 19.61 | 20.05 | 19.54 | 19.93 | 118,388 | +0.13(+0.65%) |
Jul 22, 2011 | 19.80 | 19.84 | 19.76 | 19.80 | 115,151 | -0.26(-1.28%) |
Jul 21, 2011 | 20.00 | 20.14 | 19.85 | 20.06 | 128,481 | +0.08(+0.41%) |
Jul 20, 2011 | 19.85 | 20.05 | 19.83 | 19.97 | 119,136 | +0.14(+0.69%) |
Jul 19, 2011 | 19.74 | 19.84 | 19.52 | 19.84 | 127,213 | +0.27(+1.40%) |
Jul 18, 2011 | 19.98 | 20.05 | 19.49 | 19.56 | 98,654 | -0.49(-2.46%) |
Jul 15, 2011 | 19.52 | 20.12 | 19.52 | 20.06 | 169,746 | +0.63(+3.25%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.41 | 19.42 | 140,009 | -0.46(-2.30%) |
Jul 13, 2011 | 20.22 | 20.22 | 19.46 | 19.88 | 320,883 | -0.30(-1.50%) |
Jul 12, 2011 | 20.13 | 20.49 | 20.13 | 20.18 | 168,109 | -0.06(-0.32%) |
Jul 11, 2011 | 20.67 | 20.74 | 20.14 | 20.25 | 170,816 | -0.71(-3.41%) |
Jul 08, 2011 | 20.71 | 20.97 | 20.60 | 20.96 | 148,536 | +0.26(+1.24%) |
Jul 07, 2011 | 20.76 | 20.82 | 20.50 | 20.71 | 224,067 | +0.15(+0.71%) |
Jul 06, 2011 | 20.42 | 20.68 | 20.16 | 20.56 | 206,959 | +0.10(+0.49%) |
Jul 05, 2011 | 20.79 | 20.79 | 20.34 | 20.46 | 250,658 | -0.26(-1.24%) |
Jul 01, 2011 | 20.17 | 20.73 | 20.07 | 20.71 | 160,704 | +0.57(+2.82%) |
Jun 30, 2011 | 20.45 | 20.45 | 20.12 | 20.15 | 139,107 | -0.22(-1.08%) |
Jun 29, 2011 | 20.14 | 20.57 | 19.89 | 20.37 | 250,476 | +0.32(+1.60%) |
Jun 28, 2011 | 19.80 | 20.12 | 19.78 | 20.05 | 186,788 | +0.25(+1.25%) |
Jun 27, 2011 | 20.05 | 20.13 | 19.73 | 19.80 | 199,095 | -0.17(-0.87%) |
Jun 24, 2011 | 20.34 | 20.34 | 19.85 | 19.97 | 1,725,167 | -0.40(-1.98%) |
Jun 23, 2011 | 20.51 | 20.60 | 20.14 | 20.38 | 220,537 | -0.38(-1.85%) |
Jun 22, 2011 | 20.73 | 21.17 | 20.71 | 20.76 | 189,542 | -0.03(-0.13%) |
Jun 21, 2011 | 20.72 | 21.17 | 20.58 | 20.79 | 158,025 | +0.15(+0.71%) |
Jun 20, 2011 | 20.54 | 20.65 | 20.53 | 20.64 | 154,438 | +0.07(+0.36%) |
Jun 17, 2011 | 20.84 | 20.84 | 20.49 | 20.57 | 227,084 | -0.12(-0.58%) |
Jun 16, 2011 | 20.49 | 20.83 | 20.43 | 20.69 | 130,674 | +0.19(+0.94%) |
Jun 15, 2011 | 20.70 | 21.35 | 20.48 | 20.49 | 263,142 | -0.27(-1.28%) |
Jun 14, 2011 | 20.31 | 20.79 | 20.14 | 20.76 | 299,163 | +0.63(+3.14%) |
Jun 13, 2011 | 20.14 | 20.38 | 20.04 | 20.13 | 278,705 | -0.02(-0.09%) |
Jun 10, 2011 | 20.78 | 20.84 | 20.03 | 20.15 | 483,633 | -0.49(-2.35%) |
Jun 09, 2011 | 19.48 | 21.26 | 19.47 | 20.63 | 731,694 | +1.46(+7.59%) |
Jun 08, 2011 | 19.10 | 19.49 | 19.10 | 19.18 | 550,901 | +0.32(+1.70%) |
Jun 07, 2011 | 19.09 | 19.10 | 18.80 | 18.86 | 173,319 | -0.13(-0.67%) |
Jun 06, 2011 | 19.21 | 19.64 | 18.98 | 18.98 | 167,358 | -0.27(-1.38%) |