Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 14.61 | 15.02 | 14.61 | 14.85 | 3,694,814 | +0.28(+1.94%) |
Aug 30, 2011 | 13.93 | 14.66 | 13.75 | 14.57 | 8,566,978 | +0.62(+4.48%) |
Aug 29, 2011 | 13.82 | 14.00 | 13.74 | 13.94 | 7,548,025 | +0.32(+2.35%) |
Aug 26, 2011 | 13.61 | 13.64 | 12.97 | 13.62 | 9,963,862 | -0.09(-0.64%) |
Aug 25, 2011 | 14.40 | 14.47 | 13.64 | 13.71 | 4,183,430 | -0.52(-3.66%) |
Aug 24, 2011 | 13.94 | 14.24 | 13.88 | 14.23 | 2,312,809 | +0.25(+1.77%) |
Aug 23, 2011 | 13.82 | 13.98 | 13.70 | 13.98 | 2,390,466 | +0.22(+1.57%) |
Aug 22, 2011 | 14.25 | 14.28 | 13.72 | 13.77 | 1,245,450 | -0.14(-0.98%) |
Aug 19, 2011 | 13.94 | 14.21 | 13.87 | 13.90 | 1,875,722 | -0.23(-1.64%) |
Aug 18, 2011 | 14.66 | 14.66 | 14.00 | 14.13 | 2,702,607 | -0.94(-6.26%) |
Aug 17, 2011 | 15.23 | 15.38 | 14.99 | 15.08 | 1,624,210 | -0.02(-0.16%) |
Aug 16, 2011 | 14.98 | 15.26 | 14.88 | 15.10 | 4,187,471 | -0.09(-0.58%) |
Aug 15, 2011 | 15.21 | 15.21 | 14.94 | 15.19 | 2,070,448 | +0.42(+2.82%) |
Aug 12, 2011 | 14.90 | 14.99 | 14.67 | 14.78 | 1,650,006 | +0.03(+0.22%) |
Aug 11, 2011 | 14.38 | 14.95 | 14.29 | 14.74 | 2,355,805 | +0.41(+2.85%) |
Aug 10, 2011 | 14.96 | 15.05 | 14.29 | 14.34 | 4,071,598 | -0.92(-6.03%) |
Aug 09, 2011 | 15.30 | 15.32 | 14.21 | 15.26 | 4,012,206 | +0.88(+6.12%) |
Aug 08, 2011 | 15.30 | 15.54 | 14.38 | 14.38 | 3,678,301 | -1.33(-8.46%) |
Aug 05, 2011 | 16.03 | 16.15 | 15.40 | 15.70 | 3,236,165 | -0.09(-0.56%) |
Aug 04, 2011 | 16.30 | 16.38 | 15.75 | 15.79 | 3,585,524 | -0.72(-4.36%) |
Aug 03, 2011 | 16.41 | 16.55 | 16.03 | 16.51 | 4,060,263 | +0.09(+0.54%) |
Aug 02, 2011 | 16.87 | 17.06 | 16.41 | 16.42 | 2,588,363 | -0.66(-3.84%) |
Aug 01, 2011 | 17.36 | 17.38 | 16.95 | 17.08 | 2,138,368 | -0.15(-0.88%) |
Jul 29, 2011 | 17.01 | 17.27 | 16.87 | 17.23 | 3,637,952 | +0.06(+0.37%) |
Jul 28, 2011 | 17.55 | 17.60 | 17.14 | 17.17 | 2,687,283 | -0.28(-1.61%) |
Jul 27, 2011 | 17.81 | 17.98 | 17.41 | 17.45 | 2,566,336 | -0.52(-2.90%) |
Jul 26, 2011 | 18.15 | 18.18 | 17.95 | 17.97 | 1,749,039 | -0.22(-1.23%) |
Jul 25, 2011 | 18.24 | 18.35 | 18.06 | 18.19 | 1,361,436 | -0.26(-1.39%) |
Jul 22, 2011 | 18.39 | 18.45 | 18.34 | 18.45 | 2,427,616 | +0.03(+0.17%) |
Jul 21, 2011 | 18.00 | 18.47 | 17.94 | 18.42 | 4,322,406 | +0.59(+3.32%) |
Jul 20, 2011 | 18.02 | 18.07 | 17.80 | 17.82 | 2,294,337 | -0.10(-0.58%) |
Jul 19, 2011 | 18.02 | 18.13 | 17.86 | 17.93 | 2,085,732 | -0.13(-0.71%) |
Jul 18, 2011 | 18.33 | 18.43 | 18.01 | 18.06 | 1,472,532 | -0.38(-2.08%) |
Jul 15, 2011 | 18.57 | 18.64 | 18.30 | 18.44 | 1,485,769 | -0.04(-0.22%) |
Jul 14, 2011 | 18.82 | 18.84 | 18.43 | 18.48 | 1,469,284 | -0.35(-1.87%) |
Jul 13, 2011 | 19.11 | 19.17 | 18.79 | 18.83 | 1,770,829 | -0.20(-1.05%) |
Jul 12, 2011 | 19.09 | 19.41 | 18.99 | 19.03 | 2,943,722 | +0.38(+2.06%) |
Jul 11, 2011 | 18.56 | 18.67 | 18.54 | 18.65 | 1,779,894 | -0.18(-0.98%) |
Jul 08, 2011 | 18.86 | 18.91 | 18.68 | 18.83 | 1,134,043 | -0.26(-1.34%) |
Jul 07, 2011 | 19.14 | 19.20 | 19.03 | 19.09 | 1,668,151 | +0.07(+0.38%) |
Jul 06, 2011 | 18.83 | 19.02 | 18.78 | 19.02 | 1,688,033 | +0.12(+0.64%) |
Jul 05, 2011 | 19.12 | 19.15 | 18.82 | 18.90 | 1,180,881 | -0.21(-1.09%) |
Jul 01, 2011 | 19.14 | 19.30 | 19.01 | 19.11 | 2,283,777 | +0.06(+0.34%) |
Jun 30, 2011 | 18.75 | 19.08 | 18.73 | 19.04 | 1,989,859 | +0.36(+1.93%) |
Jun 29, 2011 | 18.77 | 18.92 | 18.61 | 18.68 | 1,979,012 | -0.04(-0.21%) |
Jun 28, 2011 | 18.37 | 18.73 | 18.33 | 18.72 | 2,129,853 | +0.45(+2.45%) |
Jun 27, 2011 | 18.06 | 18.30 | 17.86 | 18.27 | 1,800,939 | +0.26(+1.42%) |
Jun 24, 2011 | 18.06 | 18.12 | 17.83 | 18.02 | 2,266,369 | +0.01(+0.04%) |
Jun 23, 2011 | 18.03 | 18.10 | 17.86 | 18.01 | 3,894,460 | -0.24(-1.32%) |
Jun 22, 2011 | 18.36 | 18.43 | 18.18 | 18.25 | 1,978,776 | -0.13(-0.70%) |
Jun 21, 2011 | 18.48 | 18.50 | 18.30 | 18.38 | 1,828,563 | +0.05(+0.26%) |
Jun 20, 2011 | 18.34 | 18.43 | 18.24 | 18.33 | 1,800,430 | -0.06(-0.35%) |
Jun 17, 2011 | 18.49 | 18.57 | 18.35 | 18.39 | 1,645,077 | +0.06(+0.35%) |
Jun 16, 2011 | 18.43 | 18.56 | 18.18 | 18.33 | 2,181,646 | -0.12(-0.65%) |
Jun 15, 2011 | 18.72 | 18.80 | 18.38 | 18.45 | 2,048,025 | -0.48(-2.54%) |
Jun 14, 2011 | 18.99 | 19.00 | 18.76 | 18.93 | 3,049,768 | +0.18(+0.98%) |
Jun 13, 2011 | 18.78 | 18.83 | 18.65 | 18.75 | 2,534,894 | +0.00(+0.00%) |
Jun 10, 2011 | 19.05 | 19.17 | 18.63 | 18.75 | 4,258,906 | -0.41(-2.13%) |
Jun 09, 2011 | 18.90 | 19.25 | 18.75 | 19.15 | 4,396,403 | +0.70(+3.77%) |
Jun 08, 2011 | 18.34 | 18.50 | 18.25 | 18.46 | 3,665,968 | +0.09(+0.48%) |
Jun 07, 2011 | 18.08 | 18.55 | 18.05 | 18.37 | 3,505,989 | +0.38(+2.09%) |
Jun 06, 2011 | 18.25 | 18.25 | 17.60 | 17.99 | 8,707,320 | +0.47(+2.70%) |