Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.58 | 17.84 | 17.25 | 17.44 | 979,177 | -0.13(-0.72%) |
Aug 30, 2011 | 17.39 | 17.81 | 17.30 | 17.57 | 502,951 | -0.01(-0.05%) |
Aug 29, 2011 | 16.97 | 17.63 | 16.97 | 17.58 | 421,244 | +0.73(+4.34%) |
Aug 26, 2011 | 16.06 | 17.09 | 16.01 | 16.85 | 487,727 | +0.66(+4.05%) |
Aug 25, 2011 | 16.79 | 17.00 | 16.11 | 16.19 | 550,557 | -0.50(-2.97%) |
Aug 24, 2011 | 16.38 | 16.93 | 16.35 | 16.69 | 436,305 | +0.26(+1.59%) |
Aug 23, 2011 | 16.04 | 16.53 | 15.74 | 16.43 | 556,538 | +0.49(+3.06%) |
Aug 22, 2011 | 16.13 | 16.41 | 15.87 | 15.94 | 550,790 | +0.13(+0.85%) |
Aug 19, 2011 | 15.37 | 16.12 | 15.33 | 15.80 | 729,701 | +0.21(+1.35%) |
Aug 18, 2011 | 16.29 | 16.47 | 15.33 | 15.59 | 852,866 | -1.09(-6.54%) |
Aug 17, 2011 | 16.79 | 16.91 | 16.48 | 16.69 | 329,505 | -0.03(-0.20%) |
Aug 16, 2011 | 16.87 | 16.90 | 16.50 | 16.72 | 367,122 | -0.26(-1.53%) |
Aug 15, 2011 | 16.96 | 17.19 | 16.66 | 16.98 | 377,780 | +0.10(+0.60%) |
Aug 12, 2011 | 17.37 | 17.41 | 16.85 | 16.88 | 441,582 | -0.31(-1.81%) |
Aug 11, 2011 | 15.81 | 17.35 | 15.81 | 17.19 | 1,011,879 | +1.33(+8.36%) |
Aug 10, 2011 | 17.23 | 17.23 | 15.80 | 15.86 | 880,274 | -1.26(-7.36%) |
Aug 09, 2011 | 16.84 | 17.13 | 15.91 | 17.12 | 771,375 | +0.92(+5.65%) |
Aug 08, 2011 | 16.91 | 17.22 | 16.21 | 16.21 | 1,142,858 | -1.10(-6.36%) |
Aug 05, 2011 | 18.17 | 18.27 | 17.07 | 17.31 | 1,143,714 | -0.67(-3.74%) |
Aug 04, 2011 | 18.47 | 18.80 | 17.97 | 17.98 | 1,586,172 | -0.63(-3.38%) |
Aug 03, 2011 | 18.27 | 18.64 | 17.82 | 18.61 | 768,195 | +0.43(+2.36%) |
Aug 02, 2011 | 18.95 | 19.22 | 18.16 | 18.18 | 839,569 | -0.93(-4.88%) |
Aug 01, 2011 | 19.31 | 19.36 | 18.80 | 19.11 | 288,681 | +0.03(+0.18%) |
Jul 29, 2011 | 18.97 | 19.23 | 18.73 | 19.08 | 359,863 | -0.01(-0.04%) |
Jul 28, 2011 | 19.35 | 19.48 | 19.05 | 19.09 | 344,332 | -0.18(-0.96%) |
Jul 27, 2011 | 19.57 | 19.59 | 19.24 | 19.27 | 419,465 | -0.46(-2.34%) |
Jul 26, 2011 | 19.78 | 20.07 | 19.63 | 19.73 | 370,957 | +0.00(+0.00%) |
Jul 25, 2011 | 19.63 | 19.99 | 19.48 | 19.73 | 418,531 | -0.08(-0.38%) |
Jul 22, 2011 | 19.99 | 20.06 | 19.77 | 19.81 | 405,288 | -0.09(-0.46%) |
Jul 21, 2011 | 19.84 | 20.08 | 19.75 | 19.90 | 415,453 | +0.07(+0.34%) |
Jul 20, 2011 | 19.96 | 20.05 | 19.63 | 19.84 | 439,984 | -0.18(-0.88%) |
Jul 19, 2011 | 19.81 | 20.07 | 19.66 | 20.01 | 450,878 | +0.36(+1.84%) |
Jul 18, 2011 | 19.64 | 19.77 | 19.54 | 19.65 | 432,813 | -0.06(-0.30%) |
Jul 15, 2011 | 20.02 | 20.29 | 19.68 | 19.71 | 572,218 | -0.27(-1.34%) |
Jul 14, 2011 | 20.03 | 20.30 | 19.88 | 19.98 | 1,271,902 | +0.04(+0.21%) |
Jul 13, 2011 | 19.64 | 19.99 | 19.64 | 19.94 | 421,923 | +0.37(+1.89%) |
Jul 12, 2011 | 19.52 | 19.89 | 19.40 | 19.57 | 338,090 | +0.02(+0.09%) |
Jul 11, 2011 | 19.50 | 19.76 | 19.50 | 19.55 | 416,068 | -0.18(-0.94%) |
Jul 08, 2011 | 19.39 | 19.76 | 19.35 | 19.73 | 397,908 | +0.12(+0.60%) |
Jul 07, 2011 | 19.72 | 20.03 | 19.57 | 19.62 | 827,396 | -0.03(-0.13%) |
Jul 06, 2011 | 19.73 | 19.76 | 19.54 | 19.64 | 457,041 | -0.13(-0.68%) |
Jul 05, 2011 | 19.73 | 19.83 | 19.52 | 19.78 | 680,591 | -0.01(-0.04%) |
Jul 01, 2011 | 19.16 | 19.86 | 19.14 | 19.78 | 1,408,462 | +0.66(+3.42%) |
Jun 30, 2011 | 18.96 | 19.34 | 18.96 | 19.13 | 547,059 | +0.18(+0.93%) |
Jun 29, 2011 | 18.95 | 19.04 | 18.84 | 18.95 | 456,130 | -0.01(-0.04%) |
Jun 28, 2011 | 18.76 | 18.99 | 18.76 | 18.96 | 364,796 | +0.22(+1.16%) |
Jun 27, 2011 | 18.77 | 18.95 | 18.60 | 18.74 | 587,270 | -0.03(-0.18%) |
Jun 24, 2011 | 18.77 | 18.94 | 18.64 | 18.78 | 2,068,776 | -0.01(-0.04%) |
Jun 23, 2011 | 18.48 | 18.81 | 18.41 | 18.79 | 581,690 | +0.05(+0.27%) |
Jun 22, 2011 | 18.46 | 18.93 | 18.35 | 18.74 | 629,835 | +0.17(+0.90%) |
Jun 21, 2011 | 18.58 | 18.91 | 18.51 | 18.57 | 662,525 | +0.05(+0.27%) |
Jun 20, 2011 | 18.56 | 18.73 | 18.11 | 18.52 | 662,823 | +0.37(+2.04%) |
Jun 17, 2011 | 18.01 | 18.68 | 18.01 | 18.15 | 1,194,302 | +0.22(+1.22%) |
Jun 16, 2011 | 17.76 | 18.21 | 17.73 | 17.93 | 581,212 | +0.15(+0.85%) |
Jun 15, 2011 | 17.55 | 17.83 | 17.54 | 17.78 | 563,249 | +0.08(+0.47%) |
Jun 14, 2011 | 17.79 | 17.90 | 17.66 | 17.69 | 595,409 | +0.05(+0.29%) |
Jun 13, 2011 | 17.35 | 17.66 | 17.35 | 17.64 | 719,597 | +0.31(+1.79%) |
Jun 10, 2011 | 17.22 | 17.54 | 17.16 | 17.33 | 896,718 | -0.01(-0.05%) |
Jun 09, 2011 | 17.23 | 17.48 | 17.11 | 17.34 | 686,860 | +0.13(+0.73%) |
Jun 08, 2011 | 17.34 | 17.52 | 17.05 | 17.22 | 998,611 | -0.15(-0.87%) |
Jun 07, 2011 | 17.73 | 17.75 | 17.36 | 17.37 | 657,457 | -0.27(-1.52%) |
Jun 06, 2011 | 17.74 | 18.05 | 17.43 | 17.64 | 949,765 | +0.15(+0.86%) |