Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.47 | 17.04 | 16.34 | 16.56 | 735,542 | +0.16(+1.00%) |
Aug 30, 2011 | 16.35 | 16.52 | 15.96 | 16.40 | 729,401 | -0.10(-0.59%) |
Aug 29, 2011 | 15.78 | 16.69 | 15.67 | 16.49 | 753,986 | +0.99(+6.39%) |
Aug 26, 2011 | 14.68 | 15.57 | 14.35 | 15.50 | 424,369 | +0.69(+4.63%) |
Aug 25, 2011 | 15.72 | 15.84 | 14.50 | 14.82 | 510,829 | -0.73(-4.70%) |
Aug 24, 2011 | 14.96 | 15.67 | 14.81 | 15.55 | 568,103 | +0.55(+3.68%) |
Aug 23, 2011 | 14.33 | 15.00 | 14.15 | 14.99 | 586,481 | +0.76(+5.34%) |
Aug 22, 2011 | 14.44 | 14.67 | 14.04 | 14.23 | 510,054 | +0.21(+1.49%) |
Aug 19, 2011 | 14.19 | 14.74 | 13.92 | 14.03 | 525,462 | -0.46(-3.19%) |
Aug 18, 2011 | 14.53 | 14.61 | 14.11 | 14.49 | 979,281 | -0.45(-2.99%) |
Aug 17, 2011 | 15.47 | 15.56 | 14.89 | 14.94 | 733,313 | -0.42(-2.72%) |
Aug 16, 2011 | 15.40 | 15.51 | 14.97 | 15.35 | 615,425 | -0.22(-1.39%) |
Aug 15, 2011 | 15.55 | 16.11 | 15.39 | 15.57 | 1,265,925 | +0.21(+1.36%) |
Aug 12, 2011 | 15.01 | 15.37 | 14.82 | 15.36 | 1,349,136 | +0.56(+3.77%) |
Aug 11, 2011 | 13.52 | 14.90 | 13.52 | 14.80 | 966,206 | +1.39(+10.39%) |
Aug 10, 2011 | 13.45 | 13.96 | 13.31 | 13.41 | 1,004,353 | -0.45(-3.23%) |
Aug 09, 2011 | 14.00 | 14.34 | 13.12 | 13.86 | 2,767,956 | +0.22(+1.64%) |
Aug 08, 2011 | 14.00 | 14.31 | 13.42 | 13.63 | 2,374,776 | -1.11(-7.53%) |
Aug 05, 2011 | 14.70 | 15.20 | 14.30 | 14.74 | 2,091,075 | +0.27(+1.85%) |
Aug 04, 2011 | 15.39 | 15.39 | 14.47 | 14.47 | 2,318,536 | -1.15(-7.39%) |
Aug 03, 2011 | 15.93 | 16.28 | 15.40 | 15.63 | 5,821,926 | -1.26(-7.45%) |
Aug 02, 2011 | 18.05 | 18.20 | 16.84 | 16.89 | 2,017,917 | -1.33(-7.32%) |
Aug 01, 2011 | 18.42 | 18.67 | 17.96 | 18.22 | 627,510 | -0.20(-1.09%) |
Jul 29, 2011 | 18.26 | 18.67 | 18.04 | 18.42 | 498,690 | -0.13(-0.72%) |
Jul 28, 2011 | 18.53 | 18.77 | 18.53 | 18.56 | 464,454 | +0.04(+0.24%) |
Jul 27, 2011 | 19.28 | 19.28 | 18.36 | 18.51 | 510,696 | -0.86(-4.46%) |
Jul 26, 2011 | 19.64 | 19.64 | 19.34 | 19.37 | 398,712 | -0.25(-1.29%) |
Jul 25, 2011 | 19.82 | 19.87 | 19.61 | 19.63 | 535,052 | -0.43(-2.15%) |
Jul 22, 2011 | 20.28 | 20.28 | 20.04 | 20.06 | 308,617 | +0.07(+0.37%) |
Jul 21, 2011 | 20.07 | 20.10 | 19.82 | 19.99 | 606,864 | +0.05(+0.26%) |
Jul 20, 2011 | 19.87 | 19.98 | 19.68 | 19.93 | 752,492 | +0.13(+0.64%) |
Jul 19, 2011 | 19.37 | 19.82 | 18.88 | 19.81 | 948,352 | +0.06(+0.30%) |
Jul 18, 2011 | 20.31 | 20.31 | 19.61 | 19.75 | 511,657 | -0.66(-3.25%) |
Jul 15, 2011 | 20.45 | 20.45 | 20.14 | 20.41 | 560,189 | +0.02(+0.11%) |
Jul 14, 2011 | 21.06 | 21.09 | 20.26 | 20.39 | 504,727 | -0.64(-3.05%) |
Jul 13, 2011 | 20.77 | 21.27 | 20.69 | 21.03 | 703,195 | +0.33(+1.58%) |
Jul 12, 2011 | 20.61 | 20.80 | 20.50 | 20.70 | 423,579 | -0.01(-0.07%) |
Jul 11, 2011 | 21.10 | 21.24 | 20.63 | 20.72 | 465,811 | -0.63(-2.97%) |
Jul 08, 2011 | 21.53 | 21.53 | 20.95 | 21.35 | 394,727 | -0.46(-2.12%) |
Jul 07, 2011 | 21.74 | 21.91 | 21.56 | 21.81 | 555,924 | +0.23(+1.07%) |
Jul 06, 2011 | 21.52 | 21.67 | 21.32 | 21.58 | 1,049,010 | +0.06(+0.28%) |
Jul 05, 2011 | 21.53 | 21.68 | 21.22 | 21.52 | 1,176,084 | -0.04(-0.21%) |
Jul 01, 2011 | 21.49 | 21.59 | 21.03 | 21.56 | 733,414 | +0.08(+0.38%) |
Jun 30, 2011 | 21.22 | 21.74 | 21.14 | 21.48 | 497,185 | +0.31(+1.44%) |
Jun 29, 2011 | 21.13 | 21.27 | 20.92 | 21.18 | 410,604 | +0.18(+0.85%) |
Jun 28, 2011 | 20.96 | 21.12 | 20.88 | 21.00 | 563,450 | +0.07(+0.36%) |
Jun 27, 2011 | 21.22 | 21.22 | 20.69 | 20.92 | 772,313 | -0.29(-1.37%) |
Jun 24, 2011 | 21.27 | 21.46 | 21.15 | 21.21 | 1,557,873 | -0.05(-0.25%) |
Jun 23, 2011 | 20.75 | 21.33 | 20.63 | 21.27 | 682,559 | +0.29(+1.38%) |
Jun 22, 2011 | 21.16 | 21.28 | 20.97 | 20.98 | 441,907 | -0.31(-1.44%) |
Jun 21, 2011 | 21.12 | 21.56 | 21.00 | 21.28 | 548,030 | +0.25(+1.17%) |
Jun 20, 2011 | 20.91 | 21.07 | 20.90 | 21.04 | 906,470 | +0.40(+1.95%) |
Jun 17, 2011 | 20.79 | 20.92 | 20.36 | 20.63 | 805,365 | +0.04(+0.22%) |
Jun 16, 2011 | 21.21 | 21.31 | 20.22 | 20.59 | 1,294,426 | -0.87(-4.06%) |
Jun 15, 2011 | 21.40 | 21.73 | 21.25 | 21.46 | 684,111 | -0.20(-0.93%) |
Jun 14, 2011 | 21.27 | 22.12 | 21.11 | 21.66 | 1,068,495 | +0.65(+3.11%) |
Jun 13, 2011 | 21.69 | 21.69 | 20.87 | 21.01 | 1,208,983 | -0.68(-3.15%) |
Jun 10, 2011 | 22.36 | 22.36 | 21.65 | 21.69 | 889,183 | -0.85(-3.75%) |
Jun 09, 2011 | 22.43 | 22.89 | 21.52 | 22.54 | 871,376 | +0.12(+0.53%) |
Jun 08, 2011 | 22.86 | 22.94 | 22.20 | 22.42 | 587,200 | -0.48(-2.11%) |
Jun 07, 2011 | 23.09 | 23.19 | 22.80 | 22.90 | 254,092 | +0.01(+0.03%) |
Jun 06, 2011 | 22.75 | 22.98 | 22.31 | 22.89 | 488,317 | +0.07(+0.29%) |