Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.51 | 18.07 | 17.42 | 17.97 | 4,419,913 | +0.64(+3.67%) |
Aug 30, 2011 | 17.30 | 17.47 | 17.13 | 17.34 | 2,838,614 | -0.02(-0.13%) |
Aug 29, 2011 | 16.94 | 17.40 | 16.94 | 17.36 | 2,827,950 | +0.56(+3.33%) |
Aug 26, 2011 | 16.49 | 16.92 | 16.16 | 16.80 | 3,097,838 | +0.25(+1.48%) |
Aug 25, 2011 | 17.17 | 17.23 | 16.51 | 16.55 | 3,244,726 | -0.55(-3.23%) |
Aug 24, 2011 | 16.60 | 17.13 | 16.59 | 17.11 | 3,020,486 | +0.45(+2.72%) |
Aug 23, 2011 | 16.59 | 16.72 | 16.33 | 16.65 | 5,262,465 | +0.41(+2.50%) |
Aug 22, 2011 | 16.74 | 16.82 | 16.10 | 16.25 | 3,876,476 | -0.15(-0.89%) |
Aug 19, 2011 | 16.46 | 16.84 | 16.36 | 16.39 | 3,896,593 | -0.31(-1.88%) |
Aug 18, 2011 | 16.70 | 16.76 | 16.16 | 16.71 | 5,548,708 | -0.36(-2.11%) |
Aug 17, 2011 | 17.34 | 17.67 | 16.97 | 17.07 | 3,372,703 | -0.14(-0.80%) |
Aug 16, 2011 | 17.28 | 17.48 | 17.05 | 17.21 | 5,465,392 | -0.33(-1.88%) |
Aug 15, 2011 | 17.20 | 17.61 | 17.12 | 17.54 | 4,288,422 | +0.46(+2.69%) |
Aug 12, 2011 | 17.38 | 17.64 | 17.00 | 17.08 | 3,745,752 | -0.14(-0.80%) |
Aug 11, 2011 | 16.16 | 17.44 | 16.12 | 17.21 | 5,555,843 | +1.10(+6.80%) |
Aug 10, 2011 | 16.05 | 16.49 | 15.63 | 16.12 | 7,611,712 | -0.35(-2.14%) |
Aug 09, 2011 | 16.60 | 16.52 | 15.32 | 16.47 | 8,616,300 | +0.87(+5.55%) |
Aug 08, 2011 | 16.60 | 17.28 | 15.57 | 15.60 | 10,412,430 | -1.39(-8.17%) |
Aug 05, 2011 | 17.24 | 17.66 | 16.32 | 16.99 | 9,608,051 | +0.00(+0.00%) |
Aug 04, 2011 | 18.10 | 18.67 | 16.98 | 16.99 | 7,593,803 | -1.15(-6.34%) |
Aug 03, 2011 | 18.17 | 18.23 | 17.75 | 18.14 | 5,723,921 | -0.02(-0.13%) |
Aug 02, 2011 | 18.62 | 18.76 | 18.15 | 18.17 | 4,030,341 | -0.58(-3.07%) |
Aug 01, 2011 | 18.99 | 19.02 | 18.58 | 18.74 | 2,433,695 | -0.06(-0.33%) |
Jul 29, 2011 | 18.88 | 19.05 | 18.74 | 18.80 | 2,532,902 | -0.25(-1.33%) |
Jul 28, 2011 | 19.25 | 19.34 | 19.04 | 19.05 | 2,446,745 | -0.21(-1.07%) |
Jul 27, 2011 | 19.23 | 19.30 | 19.05 | 19.26 | 4,674,891 | -0.04(-0.20%) |
Jul 26, 2011 | 19.42 | 19.42 | 19.25 | 19.30 | 2,643,417 | -0.18(-0.94%) |
Jul 25, 2011 | 19.09 | 19.68 | 19.09 | 19.48 | 3,545,469 | +0.51(+2.67%) |
Jul 22, 2011 | 19.18 | 19.19 | 18.92 | 18.98 | 2,237,619 | -0.15(-0.80%) |
Jul 21, 2011 | 18.98 | 19.15 | 18.79 | 19.13 | 2,528,923 | +0.29(+1.55%) |
Jul 20, 2011 | 19.02 | 19.16 | 18.80 | 18.84 | 2,192,753 | -0.17(-0.89%) |
Jul 19, 2011 | 18.69 | 19.02 | 18.66 | 19.01 | 2,822,033 | +0.46(+2.48%) |
Jul 18, 2011 | 18.53 | 18.63 | 18.45 | 18.55 | 3,247,583 | -0.08(-0.45%) |
Jul 15, 2011 | 18.55 | 18.76 | 18.43 | 18.63 | 3,927,071 | +0.16(+0.87%) |
Jul 14, 2011 | 18.40 | 18.86 | 18.36 | 18.47 | 4,339,364 | +0.08(+0.42%) |
Jul 13, 2011 | 18.28 | 18.73 | 18.21 | 18.40 | 4,650,068 | +0.21(+1.18%) |
Jul 12, 2011 | 17.91 | 18.33 | 17.84 | 18.18 | 3,916,023 | +0.25(+1.37%) |
Jul 11, 2011 | 18.33 | 18.35 | 17.87 | 17.94 | 3,139,065 | -0.62(-3.35%) |
Jul 08, 2011 | 18.41 | 18.58 | 18.30 | 18.56 | 3,738,309 | -0.02(-0.12%) |
Jul 07, 2011 | 18.58 | 18.61 | 18.30 | 18.58 | 4,539,716 | +0.17(+0.92%) |
Jul 06, 2011 | 18.52 | 18.53 | 18.35 | 18.41 | 2,635,003 | -0.16(-0.87%) |
Jul 05, 2011 | 19.02 | 19.02 | 18.57 | 18.57 | 3,526,067 | -0.44(-2.34%) |
Jul 01, 2011 | 18.79 | 19.09 | 18.68 | 19.02 | 2,563,642 | +0.17(+0.90%) |
Jun 30, 2011 | 18.69 | 18.89 | 18.59 | 18.85 | 2,980,509 | +0.22(+1.19%) |
Jun 29, 2011 | 18.53 | 18.66 | 18.40 | 18.63 | 4,108,520 | +0.29(+1.59%) |
Jun 28, 2011 | 18.03 | 18.43 | 17.97 | 18.33 | 4,943,922 | +0.65(+3.69%) |
Jun 27, 2011 | 17.48 | 17.70 | 17.48 | 17.68 | 2,772,180 | +0.20(+1.14%) |
Jun 24, 2011 | 17.80 | 17.97 | 17.46 | 17.48 | 3,531,353 | -0.33(-1.85%) |
Jun 23, 2011 | 17.72 | 17.84 | 17.54 | 17.81 | 3,590,020 | -0.13(-0.73%) |
Jun 22, 2011 | 18.06 | 18.23 | 17.93 | 17.94 | 2,713,324 | -0.25(-1.35%) |
Jun 21, 2011 | 18.13 | 18.32 | 18.11 | 18.19 | 3,253,490 | +0.18(+0.98%) |
Jun 20, 2011 | 18.09 | 18.09 | 17.96 | 18.01 | 3,348,679 | +0.14(+0.77%) |
Jun 17, 2011 | 17.76 | 18.08 | 17.67 | 17.87 | 6,553,743 | +0.26(+1.48%) |
Jun 16, 2011 | 17.73 | 17.89 | 17.44 | 17.61 | 4,786,967 | -0.07(-0.39%) |
Jun 15, 2011 | 18.11 | 18.23 | 17.61 | 17.68 | 4,831,586 | -0.52(-2.86%) |
Jun 14, 2011 | 18.25 | 18.35 | 18.04 | 18.20 | 2,678,405 | +0.08(+0.47%) |
Jun 13, 2011 | 18.25 | 18.27 | 18.02 | 18.12 | 2,984,975 | -0.12(-0.67%) |
Jun 10, 2011 | 18.47 | 18.53 | 18.20 | 18.24 | 2,814,903 | -0.24(-1.29%) |
Jun 09, 2011 | 18.50 | 18.64 | 18.41 | 18.48 | 2,465,802 | -0.03(-0.17%) |
Jun 08, 2011 | 18.35 | 18.60 | 18.28 | 18.51 | 2,661,386 | +0.18(+1.00%) |
Jun 07, 2011 | 18.33 | 18.63 | 18.30 | 18.33 | 2,801,713 | +0.08(+0.42%) |
Jun 06, 2011 | 18.33 | 18.65 | 18.24 | 18.25 | 4,098,201 | -0.07(-0.38%) |