Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.63 | 19.45 | 18.59 | 18.81 | 336,573 | +0.24(+1.29%) |
Aug 30, 2011 | 18.65 | 19.01 | 18.16 | 18.57 | 345,363 | -0.02(-0.11%) |
Aug 29, 2011 | 17.87 | 18.61 | 17.82 | 18.59 | 309,297 | +1.00(+5.69%) |
Aug 26, 2011 | 16.91 | 17.84 | 16.69 | 17.59 | 524,436 | +0.49(+2.87%) |
Aug 25, 2011 | 17.89 | 18.26 | 17.05 | 17.10 | 348,100 | -0.62(-3.50%) |
Aug 24, 2011 | 17.17 | 17.96 | 17.05 | 17.72 | 464,105 | +0.52(+3.02%) |
Aug 23, 2011 | 16.28 | 17.31 | 15.85 | 17.20 | 589,857 | +1.02(+6.30%) |
Aug 22, 2011 | 16.88 | 16.92 | 16.08 | 16.18 | 443,145 | -0.21(-1.28%) |
Aug 19, 2011 | 16.04 | 17.40 | 15.99 | 16.39 | 821,083 | -0.10(-0.61%) |
Aug 18, 2011 | 16.91 | 16.97 | 16.27 | 16.49 | 707,960 | -1.08(-6.15%) |
Aug 17, 2011 | 18.10 | 18.39 | 17.01 | 17.57 | 363,669 | -0.34(-1.90%) |
Aug 16, 2011 | 17.90 | 18.07 | 17.34 | 17.91 | 362,675 | -0.25(-1.38%) |
Aug 15, 2011 | 18.09 | 18.27 | 17.30 | 18.16 | 329,822 | +0.26(+1.45%) |
Aug 12, 2011 | 18.42 | 18.67 | 17.13 | 17.90 | 610,483 | -0.23(-1.27%) |
Aug 11, 2011 | 17.43 | 18.67 | 17.13 | 18.13 | 618,630 | +0.78(+4.50%) |
Aug 10, 2011 | 18.37 | 18.55 | 17.32 | 17.35 | 690,716 | -1.74(-9.11%) |
Aug 09, 2011 | 18.83 | 19.24 | 16.84 | 19.09 | 548,837 | +1.06(+5.88%) |
Aug 08, 2011 | 18.83 | 19.40 | 17.50 | 18.03 | 654,315 | -1.65(-8.38%) |
Aug 05, 2011 | 20.01 | 20.48 | 19.00 | 19.68 | 713,433 | +0.06(+0.31%) |
Aug 04, 2011 | 21.11 | 21.12 | 19.60 | 19.62 | 834,141 | -1.81(-8.45%) |
Aug 03, 2011 | 20.78 | 21.50 | 20.00 | 21.43 | 558,258 | +0.59(+2.83%) |
Aug 02, 2011 | 21.54 | 21.57 | 20.80 | 20.84 | 712,849 | -0.82(-3.79%) |
Aug 01, 2011 | 22.00 | 22.00 | 21.26 | 21.66 | 459,073 | +0.13(+0.60%) |
Jul 29, 2011 | 21.08 | 21.88 | 20.96 | 21.53 | 492,487 | +0.13(+0.61%) |
Jul 28, 2011 | 20.67 | 21.98 | 20.57 | 21.40 | 605,512 | +0.79(+3.83%) |
Jul 27, 2011 | 21.15 | 21.82 | 20.52 | 20.61 | 516,122 | -0.79(-3.69%) |
Jul 26, 2011 | 20.57 | 21.48 | 19.80 | 21.40 | 568,625 | +1.30(+6.47%) |
Jul 25, 2011 | 20.08 | 20.40 | 19.95 | 20.10 | 270,742 | -0.27(-1.33%) |
Jul 22, 2011 | 20.39 | 20.40 | 20.33 | 20.37 | 263,404 | +0.44(+2.21%) |
Jul 21, 2011 | 19.66 | 20.13 | 19.65 | 19.93 | 286,203 | +0.40(+2.05%) |
Jul 20, 2011 | 20.00 | 20.00 | 19.42 | 19.53 | 166,541 | -0.42(-2.11%) |
Jul 19, 2011 | 19.70 | 20.00 | 19.60 | 19.95 | 481,328 | +0.45(+2.31%) |
Jul 18, 2011 | 19.46 | 19.52 | 18.94 | 19.50 | 357,308 | -0.02(-0.10%) |
Jul 15, 2011 | 18.93 | 19.52 | 18.30 | 19.52 | 378,359 | +0.73(+3.89%) |
Jul 14, 2011 | 19.43 | 19.64 | 18.64 | 18.79 | 258,661 | -0.63(-3.24%) |
Jul 13, 2011 | 19.09 | 19.71 | 18.90 | 19.42 | 216,290 | +0.47(+2.48%) |
Jul 12, 2011 | 19.05 | 19.11 | 18.74 | 18.95 | 332,573 | -0.26(-1.35%) |
Jul 11, 2011 | 19.29 | 19.53 | 19.12 | 19.21 | 363,251 | -0.43(-2.19%) |
Jul 08, 2011 | 18.87 | 19.70 | 18.70 | 19.64 | 436,307 | +0.40(+2.08%) |
Jul 07, 2011 | 19.11 | 19.49 | 19.11 | 19.24 | 444,225 | +0.42(+2.23%) |
Jul 06, 2011 | 18.71 | 19.04 | 18.63 | 18.82 | 230,324 | +0.01(+0.05%) |
Jul 05, 2011 | 18.72 | 18.83 | 18.32 | 18.81 | 270,835 | +0.09(+0.48%) |
Jul 01, 2011 | 18.52 | 18.91 | 18.41 | 18.72 | 326,995 | +0.19(+1.03%) |
Jun 30, 2011 | 18.48 | 18.71 | 18.17 | 18.53 | 196,688 | +0.13(+0.71%) |
Jun 29, 2011 | 18.65 | 18.91 | 18.18 | 18.40 | 293,713 | -0.15(-0.81%) |
Jun 28, 2011 | 18.05 | 18.56 | 17.90 | 18.55 | 390,908 | +0.58(+3.23%) |
Jun 27, 2011 | 17.29 | 18.09 | 17.20 | 17.97 | 364,298 | +0.66(+3.81%) |
Jun 24, 2011 | 17.47 | 17.66 | 17.14 | 17.31 | 687,460 | -0.10(-0.57%) |
Jun 23, 2011 | 16.70 | 17.42 | 16.61 | 17.41 | 451,428 | +0.39(+2.29%) |
Jun 22, 2011 | 17.57 | 17.84 | 16.98 | 17.02 | 304,366 | -0.63(-3.57%) |
Jun 21, 2011 | 17.16 | 17.76 | 17.13 | 17.65 | 418,783 | +0.60(+3.52%) |
Jun 20, 2011 | 16.94 | 17.07 | 16.88 | 17.05 | 509,804 | +0.80(+4.92%) |
Jun 17, 2011 | 15.89 | 16.39 | 15.77 | 16.25 | 1,645,006 | +0.61(+3.90%) |
Jun 16, 2011 | 15.47 | 15.86 | 15.28 | 15.64 | 356,634 | +0.21(+1.36%) |
Jun 15, 2011 | 15.62 | 15.77 | 15.16 | 15.43 | 262,107 | -0.42(-2.65%) |
Jun 14, 2011 | 15.28 | 16.04 | 15.20 | 15.85 | 294,537 | +0.81(+5.39%) |
Jun 13, 2011 | 15.48 | 15.59 | 15.00 | 15.04 | 525,307 | -0.41(-2.65%) |
Jun 10, 2011 | 15.51 | 15.75 | 15.19 | 15.45 | 419,737 | -0.20(-1.28%) |
Jun 09, 2011 | 15.38 | 15.91 | 15.38 | 15.65 | 278,110 | +0.36(+2.35%) |
Jun 08, 2011 | 15.48 | 15.49 | 14.96 | 15.29 | 464,967 | -0.24(-1.55%) |
Jun 07, 2011 | 15.45 | 16.04 | 15.24 | 15.53 | 370,665 | +0.29(+1.90%) |
Jun 06, 2011 | 15.64 | 15.73 | 15.22 | 15.24 | 231,417 | -0.43(-2.74%) |