Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.92 | 16.34 | 15.67 | 15.80 | 4,513,720 | +0.01(+0.06%) |
Aug 30, 2011 | 15.49 | 15.92 | 15.25 | 15.80 | 5,060,297 | +0.29(+1.90%) |
Aug 29, 2011 | 15.04 | 15.56 | 15.03 | 15.50 | 4,231,070 | +0.68(+4.59%) |
Aug 26, 2011 | 14.22 | 14.89 | 14.02 | 14.82 | 4,524,245 | +0.45(+3.13%) |
Aug 25, 2011 | 14.36 | 14.53 | 14.02 | 14.37 | 5,398,636 | +0.19(+1.36%) |
Aug 24, 2011 | 13.89 | 14.30 | 13.64 | 14.18 | 7,539,640 | +0.63(+4.61%) |
Aug 23, 2011 | 13.74 | 13.83 | 13.41 | 13.55 | 7,427,197 | -0.15(-1.07%) |
Aug 22, 2011 | 14.18 | 14.18 | 13.62 | 13.70 | 4,401,929 | -0.07(-0.53%) |
Aug 19, 2011 | 14.02 | 14.31 | 13.76 | 13.77 | 3,144,641 | -0.50(-3.48%) |
Aug 18, 2011 | 14.94 | 14.98 | 14.16 | 14.27 | 3,335,127 | -1.05(-6.84%) |
Aug 17, 2011 | 15.65 | 15.70 | 15.15 | 15.32 | 2,294,449 | -0.24(-1.54%) |
Aug 16, 2011 | 15.52 | 15.80 | 15.28 | 15.56 | 2,821,248 | +0.08(+0.54%) |
Aug 15, 2011 | 14.98 | 15.50 | 14.94 | 15.47 | 3,088,016 | +0.63(+4.21%) |
Aug 12, 2011 | 15.00 | 15.09 | 14.66 | 14.85 | 2,726,610 | +0.02(+0.12%) |
Aug 11, 2011 | 14.47 | 15.00 | 14.17 | 14.83 | 3,861,490 | +0.45(+3.13%) |
Aug 10, 2011 | 15.09 | 15.09 | 14.35 | 14.38 | 6,104,293 | -0.99(-6.46%) |
Aug 09, 2011 | 15.85 | 15.61 | 14.41 | 15.37 | 8,989,692 | +0.06(+0.42%) |
Aug 08, 2011 | 15.85 | 16.10 | 14.89 | 15.31 | 5,494,580 | -1.06(-6.46%) |
Aug 05, 2011 | 16.84 | 17.02 | 16.17 | 16.37 | 4,072,709 | -0.26(-1.55%) |
Aug 04, 2011 | 17.42 | 17.54 | 16.60 | 16.62 | 3,111,567 | -1.03(-5.83%) |
Aug 03, 2011 | 17.68 | 17.90 | 16.97 | 17.65 | 3,305,009 | +0.00(+0.00%) |
Aug 02, 2011 | 18.20 | 18.30 | 17.65 | 17.65 | 2,024,854 | -0.71(-3.86%) |
Aug 01, 2011 | 18.35 | 18.67 | 18.21 | 18.36 | 1,616,436 | +0.01(+0.05%) |
Jul 29, 2011 | 18.25 | 18.71 | 18.20 | 18.35 | 2,093,795 | -0.10(-0.55%) |
Jul 28, 2011 | 18.49 | 19.03 | 18.42 | 18.45 | 3,284,145 | +0.02(+0.10%) |
Jul 27, 2011 | 18.74 | 18.85 | 18.36 | 18.43 | 2,775,412 | -0.46(-2.43%) |
Jul 26, 2011 | 19.21 | 19.21 | 18.84 | 18.89 | 2,390,431 | -0.33(-1.72%) |
Jul 25, 2011 | 19.22 | 19.44 | 19.12 | 19.23 | 1,547,992 | -0.22(-1.13%) |
Jul 22, 2011 | 19.43 | 19.47 | 19.39 | 19.45 | 1,395,409 | -0.08(-0.42%) |
Jul 21, 2011 | 19.29 | 19.67 | 19.27 | 19.53 | 3,191,162 | -0.02(-0.09%) |
Jul 20, 2011 | 19.59 | 19.64 | 19.45 | 19.55 | 1,762,954 | -0.06(-0.28%) |
Jul 19, 2011 | 19.19 | 19.70 | 19.18 | 19.60 | 3,767,592 | +0.66(+3.50%) |
Jul 18, 2011 | 18.94 | 19.03 | 18.66 | 18.94 | 2,366,095 | -0.11(-0.58%) |
Jul 15, 2011 | 19.17 | 19.20 | 18.90 | 19.05 | 1,533,378 | +0.01(+0.05%) |
Jul 14, 2011 | 19.48 | 19.53 | 19.02 | 19.04 | 2,659,796 | -0.04(-0.19%) |
Jul 13, 2011 | 19.22 | 19.46 | 19.00 | 19.08 | 1,825,860 | -0.03(-0.14%) |
Jul 12, 2011 | 19.00 | 19.37 | 18.94 | 19.11 | 2,095,120 | +0.01(+0.05%) |
Jul 11, 2011 | 19.38 | 19.42 | 18.99 | 19.10 | 1,830,317 | -0.46(-2.35%) |
Jul 08, 2011 | 19.54 | 19.61 | 19.32 | 19.56 | 1,680,692 | -0.17(-0.84%) |
Jul 07, 2011 | 19.54 | 19.85 | 19.45 | 19.72 | 1,699,393 | +0.32(+1.66%) |
Jul 06, 2011 | 19.31 | 19.47 | 19.13 | 19.40 | 1,509,141 | +0.07(+0.38%) |
Jul 05, 2011 | 19.34 | 19.36 | 19.03 | 19.33 | 1,865,963 | -0.05(-0.24%) |
Jul 01, 2011 | 19.12 | 19.47 | 19.11 | 19.37 | 2,429,960 | +0.30(+1.59%) |
Jun 30, 2011 | 19.11 | 19.24 | 18.96 | 19.07 | 2,712,504 | -0.04(-0.19%) |
Jun 29, 2011 | 19.40 | 19.47 | 18.95 | 19.11 | 3,052,327 | -0.29(-1.52%) |
Jun 28, 2011 | 19.22 | 19.50 | 19.20 | 19.40 | 1,853,832 | +0.29(+1.54%) |
Jun 27, 2011 | 18.97 | 19.24 | 18.80 | 19.11 | 2,196,422 | +0.16(+0.82%) |
Jun 24, 2011 | 19.20 | 19.26 | 18.78 | 18.95 | 1,738,298 | -0.22(-1.15%) |
Jun 23, 2011 | 18.81 | 19.38 | 18.81 | 19.17 | 2,829,490 | +0.19(+1.02%) |
Jun 22, 2011 | 18.77 | 19.22 | 18.66 | 18.98 | 2,288,516 | +0.09(+0.49%) |
Jun 21, 2011 | 18.75 | 19.01 | 18.63 | 18.89 | 2,287,356 | +0.26(+1.38%) |
Jun 20, 2011 | 18.56 | 18.63 | 18.50 | 18.63 | 1,960,371 | +0.28(+1.50%) |
Jun 17, 2011 | 18.44 | 18.48 | 18.18 | 18.35 | 3,471,304 | +0.07(+0.40%) |
Jun 16, 2011 | 18.20 | 18.62 | 18.16 | 18.28 | 3,398,209 | +0.17(+0.91%) |
Jun 15, 2011 | 18.50 | 18.58 | 18.09 | 18.11 | 3,838,098 | -0.53(-2.86%) |
Jun 14, 2011 | 18.51 | 18.94 | 18.46 | 18.65 | 2,230,430 | +0.30(+1.65%) |
Jun 13, 2011 | 18.14 | 18.36 | 18.06 | 18.34 | 2,606,712 | +0.21(+1.17%) |
Jun 10, 2011 | 18.50 | 18.54 | 17.95 | 18.13 | 2,955,114 | -0.39(-2.09%) |
Jun 09, 2011 | 18.44 | 18.66 | 18.32 | 18.52 | 3,039,669 | +0.14(+0.75%) |
Jun 08, 2011 | 18.44 | 18.57 | 18.34 | 18.38 | 3,547,491 | -0.11(-0.60%) |
Jun 07, 2011 | 18.84 | 18.85 | 18.49 | 18.49 | 2,589,893 | -0.27(-1.42%) |
Jun 06, 2011 | 19.34 | 19.34 | 18.67 | 18.76 | 2,415,354 | -0.58(-3.00%) |