Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.53 | 16.69 | 16.51 | 16.53 | 13,194 | +0.18(+1.10%) |
Aug 30, 2011 | 16.28 | 16.50 | 16.28 | 16.35 | 5,965 | -0.30(-1.80%) |
Aug 29, 2011 | 16.57 | 16.65 | 16.47 | 16.65 | 4,761 | +0.44(+2.71%) |
Aug 26, 2011 | 16.30 | 16.30 | 15.97 | 16.21 | 9,068 | +0.28(+1.76%) |
Aug 25, 2011 | 16.03 | 16.24 | 15.93 | 15.93 | 5,625 | -0.32(-1.97%) |
Aug 24, 2011 | 16.35 | 16.35 | 15.98 | 16.25 | 1,798 | -0.04(-0.25%) |
Aug 23, 2011 | 16.38 | 16.42 | 16.10 | 16.29 | 10,511 | -0.38(-2.28%) |
Aug 22, 2011 | 16.87 | 16.87 | 16.58 | 16.67 | 7,978 | -0.04(-0.24%) |
Aug 19, 2011 | 16.66 | 17.16 | 16.66 | 16.71 | 4,835 | -0.14(-0.83%) |
Aug 18, 2011 | 17.07 | 17.08 | 16.81 | 16.85 | 4,847 | -0.79(-4.48%) |
Aug 17, 2011 | 17.44 | 17.68 | 17.44 | 17.64 | 9,179 | +0.21(+1.20%) |
Aug 16, 2011 | 17.79 | 17.79 | 17.42 | 17.43 | 6,364 | -0.20(-1.13%) |
Aug 15, 2011 | 17.58 | 17.81 | 17.56 | 17.63 | 6,994 | +0.03(+0.17%) |
Aug 12, 2011 | 17.67 | 17.78 | 17.58 | 17.60 | 6,956 | -0.23(-1.29%) |
Aug 11, 2011 | 17.47 | 18.05 | 17.47 | 17.83 | 6,959 | +0.52(+3.00%) |
Aug 10, 2011 | 17.60 | 17.74 | 17.31 | 17.31 | 6,584 | -0.39(-2.20%) |
Aug 09, 2011 | 17.48 | 17.70 | 17.07 | 17.70 | 13,471 | +0.95(+5.67%) |
Aug 08, 2011 | 17.46 | 17.50 | 16.26 | 16.75 | 9,120 | -1.17(-6.53%) |
Aug 05, 2011 | 17.70 | 17.93 | 17.28 | 17.92 | 8,455 | +0.26(+1.47%) |
Aug 04, 2011 | 18.09 | 18.09 | 17.66 | 17.66 | 6,894 | -1.20(-6.36%) |
Aug 03, 2011 | 18.96 | 18.96 | 18.71 | 18.86 | 10,963 | +0.18(+0.96%) |
Aug 02, 2011 | 18.97 | 18.98 | 18.68 | 18.68 | 10,212 | -0.14(-0.74%) |
Aug 01, 2011 | 19.30 | 19.30 | 18.67 | 18.82 | 5,817 | -0.68(-3.49%) |
Jul 29, 2011 | 19.35 | 19.64 | 19.35 | 19.50 | 11,991 | -0.70(-3.47%) |
Jul 28, 2011 | 19.79 | 20.25 | 19.79 | 20.20 | 2,194 | -0.13(-0.64%) |
Jul 27, 2011 | 20.43 | 20.43 | 19.98 | 20.33 | 1,081 | +0.04(+0.20%) |
Jul 26, 2011 | 20.30 | 20.42 | 20.28 | 20.29 | 2,056 | +0.09(+0.45%) |
Jul 25, 2011 | 19.98 | 20.20 | 19.98 | 20.20 | 312,365 | -0.08(-0.39%) |
Jul 22, 2011 | 20.17 | 20.28 | 20.17 | 20.28 | 239,505 | +0.03(+0.15%) |
Jul 21, 2011 | 20.01 | 20.32 | 20.01 | 20.25 | 4,616 | +0.28(+1.40%) |
Jul 20, 2011 | 19.75 | 19.97 | 19.75 | 19.97 | 2,693 | +0.41(+2.10%) |
Jul 19, 2011 | 19.51 | 19.61 | 19.50 | 19.56 | 2,089 | +0.41(+2.14%) |
Jul 18, 2011 | 19.11 | 19.15 | 18.98 | 19.15 | 3,507 | -0.19(-0.98%) |
Jul 15, 2011 | 19.39 | 19.42 | 19.34 | 19.34 | 519 | -0.05(-0.26%) |
Jul 14, 2011 | 19.49 | 19.49 | 19.29 | 19.39 | 941 | +0.02(+0.10%) |
Jul 13, 2011 | 19.38 | 19.53 | 19.37 | 19.37 | 749 | +0.45(+2.38%) |
Jul 12, 2011 | 18.97 | 19.11 | 18.92 | 18.92 | 6,913 | +0.16(+0.85%) |
Jul 11, 2011 | 18.84 | 18.84 | 18.69 | 18.76 | 2,625 | -0.24(-1.26%) |
Jul 08, 2011 | 19.11 | 19.11 | 18.95 | 19.00 | 1,435 | -0.48(-2.46%) |
Jul 07, 2011 | 19.22 | 19.52 | 19.22 | 19.48 | 42,998 | +0.07(+0.36%) |
Jul 06, 2011 | 19.37 | 19.45 | 19.35 | 19.41 | 7,528 | +0.17(+0.88%) |
Jul 05, 2011 | 19.19 | 19.25 | 19.12 | 19.24 | 2,380 | +0.09(+0.47%) |
Jul 01, 2011 | 18.99 | 19.15 | 18.95 | 19.15 | 1,975 | +0.27(+1.43%) |
Jun 30, 2011 | 18.78 | 18.98 | 18.78 | 18.88 | 1,352 | +0.47(+2.55%) |
Jun 29, 2011 | 18.46 | 18.59 | 18.41 | 18.41 | 4,731 | +0.15(+0.82%) |
Jun 28, 2011 | 17.93 | 18.28 | 17.93 | 18.26 | 13,484 | +0.07(+0.38%) |
Jun 27, 2011 | 18.37 | 18.37 | 18.13 | 18.19 | 28,220 | -0.08(-0.44%) |
Jun 24, 2011 | 18.35 | 18.67 | 18.27 | 18.27 | 1,608 | -0.15(-0.81%) |
Jun 23, 2011 | 18.35 | 18.66 | 18.35 | 18.42 | 593 | -0.02(-0.11%) |
Jun 22, 2011 | 18.60 | 18.60 | 18.44 | 18.44 | 7,629 | +0.44(+2.44%) |
Jun 21, 2011 | 17.80 | 18.02 | 17.80 | 18.00 | 5,696 | +0.32(+1.81%) |
Jun 20, 2011 | 17.69 | 17.69 | 17.68 | 17.68 | 2,288 | -0.22(-1.23%) |
Jun 17, 2011 | 17.92 | 17.92 | 17.83 | 17.90 | 1,972 | +0.07(+0.39%) |
Jun 16, 2011 | 17.85 | 17.91 | 17.80 | 17.83 | 1,838 | -0.33(-1.82%) |
Jun 15, 2011 | 18.39 | 18.39 | 18.16 | 18.16 | 868 | -0.38(-2.05%) |
Jun 14, 2011 | 18.56 | 18.61 | 18.46 | 18.54 | 2,066 | +0.14(+0.76%) |
Jun 13, 2011 | 18.44 | 18.51 | 18.40 | 18.40 | 709 | -0.28(-1.50%) |
Jun 10, 2011 | 18.91 | 18.92 | 18.68 | 18.68 | 8,918 | -0.37(-1.94%) |
Jun 09, 2011 | 19.08 | 19.08 | 18.94 | 19.05 | 3,981 | +0.03(+0.16%) |
Jun 08, 2011 | 19.12 | 19.23 | 19.02 | 19.02 | 2,820 | -0.06(-0.31%) |
Jun 07, 2011 | 19.12 | 19.20 | 19.08 | 19.08 | 123,335 | +0.26(+1.38%) |
Jun 06, 2011 | 18.90 | 18.90 | 18.79 | 18.82 | 903 | -0.18(-0.95%) |