Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.82 | 15.08 | 14.76 | 14.95 | 2,478,461 | +0.22(+1.48%) |
Aug 30, 2011 | 14.83 | 14.84 | 14.54 | 14.73 | 2,034,090 | -0.15(-1.01%) |
Aug 29, 2011 | 14.77 | 14.88 | 14.68 | 14.88 | 1,892,027 | +0.32(+2.22%) |
Aug 26, 2011 | 14.26 | 14.61 | 14.03 | 14.55 | 3,199,866 | +0.17(+1.18%) |
Aug 25, 2011 | 14.80 | 14.81 | 14.35 | 14.38 | 2,598,722 | -0.32(-2.20%) |
Aug 24, 2011 | 14.79 | 14.80 | 14.58 | 14.71 | 2,144,252 | -0.07(-0.49%) |
Aug 23, 2011 | 14.33 | 14.78 | 14.22 | 14.78 | 3,417,555 | +0.52(+3.66%) |
Aug 22, 2011 | 14.60 | 14.60 | 14.24 | 14.26 | 2,837,205 | -0.02(-0.14%) |
Aug 19, 2011 | 14.41 | 14.79 | 14.28 | 14.28 | 4,120,147 | -0.39(-2.67%) |
Aug 18, 2011 | 14.76 | 14.89 | 14.44 | 14.67 | 3,420,772 | -0.51(-3.34%) |
Aug 17, 2011 | 15.28 | 15.50 | 15.14 | 15.18 | 1,854,504 | -0.01(-0.10%) |
Aug 16, 2011 | 15.30 | 15.33 | 15.12 | 15.19 | 2,386,095 | -0.22(-1.44%) |
Aug 15, 2011 | 15.21 | 15.41 | 15.18 | 15.41 | 2,343,741 | +0.33(+2.16%) |
Aug 12, 2011 | 15.27 | 15.29 | 14.92 | 15.09 | 3,058,471 | -0.02(-0.13%) |
Aug 11, 2011 | 14.51 | 15.18 | 14.41 | 15.11 | 4,772,922 | +0.76(+5.27%) |
Aug 10, 2011 | 14.51 | 14.78 | 14.32 | 14.35 | 5,171,292 | -0.43(-2.91%) |
Aug 09, 2011 | 14.55 | 14.79 | 13.83 | 14.78 | 7,112,838 | +0.67(+4.75%) |
Aug 08, 2011 | 14.55 | 14.70 | 14.11 | 14.11 | 5,299,757 | -0.90(-5.99%) |
Aug 05, 2011 | 15.21 | 15.29 | 14.65 | 15.01 | 4,568,138 | -0.01(-0.06%) |
Aug 04, 2011 | 15.60 | 15.62 | 15.00 | 15.02 | 4,381,917 | -0.75(-4.73%) |
Aug 03, 2011 | 15.95 | 15.97 | 15.48 | 15.77 | 2,944,841 | -0.17(-1.08%) |
Aug 02, 2011 | 16.33 | 16.43 | 15.94 | 15.94 | 3,061,088 | -0.44(-2.66%) |
Aug 01, 2011 | 16.61 | 16.65 | 16.27 | 16.38 | 1,851,648 | -0.10(-0.58%) |
Jul 29, 2011 | 16.54 | 16.58 | 16.32 | 16.47 | 2,636,545 | -0.17(-1.03%) |
Jul 28, 2011 | 16.56 | 16.79 | 16.50 | 16.64 | 2,463,112 | +0.55(+3.42%) |
Jul 27, 2011 | 16.38 | 16.47 | 16.09 | 16.09 | 3,245,538 | -0.41(-2.46%) |
Jul 26, 2011 | 16.73 | 16.74 | 16.49 | 16.50 | 2,207,823 | -0.27(-1.60%) |
Jul 25, 2011 | 16.86 | 16.94 | 16.68 | 16.77 | 2,345,911 | -0.22(-1.30%) |
Jul 22, 2011 | 16.96 | 17.01 | 16.88 | 16.99 | 3,500,972 | -0.55(-3.11%) |
Jul 21, 2011 | 17.39 | 17.55 | 17.27 | 17.53 | 2,124,687 | +0.22(+1.30%) |
Jul 20, 2011 | 17.40 | 17.40 | 17.26 | 17.31 | 2,274,715 | +0.01(+0.06%) |
Jul 19, 2011 | 17.12 | 17.30 | 17.05 | 17.30 | 1,548,727 | +0.38(+2.23%) |
Jul 18, 2011 | 17.04 | 17.08 | 16.85 | 16.92 | 2,020,370 | -0.24(-1.39%) |
Jul 15, 2011 | 17.38 | 17.39 | 17.02 | 17.16 | 1,594,048 | -0.11(-0.64%) |
Jul 14, 2011 | 17.55 | 17.65 | 17.25 | 17.27 | 1,066,644 | -0.24(-1.37%) |
Jul 13, 2011 | 17.48 | 17.66 | 17.44 | 17.51 | 1,059,489 | +0.08(+0.47%) |
Jul 12, 2011 | 17.36 | 17.55 | 17.34 | 17.43 | 1,917,658 | -0.00(-0.03%) |
Jul 11, 2011 | 17.48 | 17.61 | 17.34 | 17.43 | 2,012,038 | -0.28(-1.57%) |
Jul 08, 2011 | 17.69 | 17.76 | 17.63 | 17.71 | 1,691,898 | -0.05(-0.30%) |
Jul 07, 2011 | 17.88 | 17.93 | 17.73 | 17.76 | 2,017,345 | +0.00(+0.03%) |
Jul 06, 2011 | 17.90 | 17.93 | 17.73 | 17.76 | 1,538,254 | -0.12(-0.67%) |
Jul 05, 2011 | 18.01 | 18.06 | 17.86 | 17.88 | 1,134,705 | -0.20(-1.11%) |
Jul 01, 2011 | 17.93 | 18.10 | 17.83 | 18.08 | 986,527 | +0.11(+0.61%) |
Jun 30, 2011 | 17.79 | 17.98 | 17.79 | 17.97 | 1,075,432 | +0.23(+1.32%) |
Jun 29, 2011 | 17.67 | 17.79 | 17.62 | 17.73 | 2,011,410 | +0.24(+1.37%) |
Jun 28, 2011 | 17.50 | 17.61 | 17.46 | 17.49 | 990,175 | +0.04(+0.25%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.08 | 17.45 | 1,152,291 | +0.26(+1.53%) |
Jun 24, 2011 | 17.37 | 17.42 | 17.14 | 17.19 | 2,464,995 | -0.19(-1.07%) |
Jun 23, 2011 | 17.45 | 17.45 | 17.19 | 17.37 | 2,354,682 | -0.27(-1.52%) |
Jun 22, 2011 | 17.66 | 17.79 | 17.61 | 17.64 | 1,283,967 | -0.09(-0.51%) |
Jun 21, 2011 | 17.88 | 17.89 | 17.68 | 17.73 | 1,450,112 | +0.05(+0.27%) |
Jun 20, 2011 | 17.70 | 17.74 | 17.66 | 17.69 | 841,322 | -0.05(-0.30%) |
Jun 17, 2011 | 17.76 | 17.86 | 17.69 | 17.74 | 1,296,821 | +0.09(+0.52%) |
Jun 16, 2011 | 17.49 | 17.72 | 17.48 | 17.65 | 1,494,344 | +0.06(+0.33%) |
Jun 15, 2011 | 17.71 | 17.80 | 17.56 | 17.59 | 2,086,022 | -0.31(-1.71%) |
Jun 14, 2011 | 17.72 | 17.92 | 17.70 | 17.90 | 1,334,404 | +0.32(+1.80%) |
Jun 13, 2011 | 17.57 | 17.74 | 17.54 | 17.58 | 1,237,342 | -0.06(-0.33%) |
Jun 10, 2011 | 17.91 | 17.99 | 17.56 | 17.64 | 1,204,590 | -0.31(-1.71%) |
Jun 09, 2011 | 17.92 | 17.98 | 17.84 | 17.94 | 885,456 | +0.07(+0.40%) |
Jun 08, 2011 | 17.86 | 17.95 | 17.80 | 17.87 | 1,107,434 | -0.14(-0.77%) |
Jun 07, 2011 | 18.07 | 18.25 | 17.97 | 18.01 | 1,334,188 | +0.02(+0.13%) |
Jun 06, 2011 | 18.07 | 18.17 | 17.94 | 17.99 | 1,792,704 | -0.11(-0.61%) |