Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.47 | 17.69 | 17.16 | 17.48 | 596,661 | +0.14(+0.81%) |
Aug 30, 2011 | 16.98 | 17.44 | 16.75 | 17.34 | 927,646 | +0.22(+1.29%) |
Aug 29, 2011 | 16.78 | 17.14 | 16.66 | 17.12 | 642,099 | +0.55(+3.32%) |
Aug 26, 2011 | 16.25 | 16.63 | 15.89 | 16.57 | 333,749 | +0.16(+0.98%) |
Aug 25, 2011 | 17.17 | 17.41 | 16.36 | 16.41 | 350,273 | -0.60(-3.53%) |
Aug 24, 2011 | 17.12 | 17.39 | 16.80 | 17.01 | 495,198 | -0.20(-1.16%) |
Aug 23, 2011 | 16.61 | 17.22 | 16.43 | 17.21 | 468,137 | +0.65(+3.93%) |
Aug 22, 2011 | 17.05 | 17.05 | 16.42 | 16.56 | 243,324 | -0.01(-0.06%) |
Aug 19, 2011 | 16.20 | 17.02 | 16.00 | 16.57 | 487,438 | -0.01(-0.06%) |
Aug 18, 2011 | 17.26 | 17.39 | 16.40 | 16.58 | 436,533 | -1.28(-7.17%) |
Aug 17, 2011 | 17.75 | 18.13 | 17.55 | 17.86 | 386,332 | +0.18(+1.02%) |
Aug 16, 2011 | 17.66 | 17.95 | 17.36 | 17.68 | 361,981 | -0.28(-1.56%) |
Aug 15, 2011 | 17.44 | 18.02 | 16.90 | 17.96 | 660,544 | +0.77(+4.48%) |
Aug 12, 2011 | 16.57 | 17.25 | 16.42 | 17.19 | 526,497 | +0.86(+5.27%) |
Aug 11, 2011 | 15.70 | 16.55 | 15.23 | 16.33 | 570,631 | +0.68(+4.35%) |
Aug 10, 2011 | 16.38 | 16.38 | 15.57 | 15.65 | 542,126 | -0.81(-4.92%) |
Aug 09, 2011 | 16.03 | 16.50 | 15.05 | 16.46 | 600,294 | +1.25(+8.22%) |
Aug 08, 2011 | 16.34 | 16.69 | 15.19 | 15.21 | 835,579 | -1.69(-10.00%) |
Aug 05, 2011 | 17.66 | 17.75 | 16.14 | 16.90 | 792,225 | -0.56(-3.21%) |
Aug 04, 2011 | 18.28 | 18.71 | 17.43 | 17.46 | 556,939 | -1.05(-5.67%) |
Aug 03, 2011 | 17.95 | 19.10 | 17.70 | 18.51 | 1,053,377 | +0.07(+0.38%) |
Aug 02, 2011 | 19.20 | 19.43 | 18.43 | 18.44 | 501,948 | -0.85(-4.41%) |
Aug 01, 2011 | 19.88 | 19.92 | 19.20 | 19.29 | 606,106 | -0.37(-1.88%) |
Jul 29, 2011 | 19.49 | 20.24 | 19.33 | 19.66 | 409,900 | -0.09(-0.46%) |
Jul 28, 2011 | 19.70 | 20.12 | 19.50 | 19.75 | 555,271 | +0.09(+0.46%) |
Jul 27, 2011 | 20.24 | 20.51 | 19.50 | 19.66 | 467,793 | -0.69(-3.39%) |
Jul 26, 2011 | 21.15 | 21.15 | 20.27 | 20.35 | 517,503 | -0.83(-3.92%) |
Jul 25, 2011 | 21.44 | 21.73 | 20.78 | 21.18 | 682,794 | -1.33(-5.91%) |
Jul 22, 2011 | 22.56 | 22.81 | 22.06 | 22.51 | 269,231 | -0.15(-0.66%) |
Jul 21, 2011 | 22.30 | 22.69 | 21.91 | 22.66 | 287,458 | +0.44(+1.98%) |
Jul 20, 2011 | 22.09 | 22.40 | 21.77 | 22.22 | 320,159 | +0.17(+0.77%) |
Jul 19, 2011 | 21.74 | 22.14 | 21.62 | 22.05 | 228,999 | +0.46(+2.13%) |
Jul 18, 2011 | 22.07 | 22.15 | 21.52 | 21.59 | 153,795 | -0.62(-2.79%) |
Jul 15, 2011 | 22.02 | 22.37 | 21.81 | 22.21 | 225,170 | +0.34(+1.55%) |
Jul 14, 2011 | 22.46 | 22.61 | 21.80 | 21.87 | 188,281 | -0.60(-2.67%) |
Jul 13, 2011 | 22.50 | 22.97 | 22.28 | 22.47 | 190,573 | +0.05(+0.22%) |
Jul 12, 2011 | 22.43 | 22.77 | 22.29 | 22.42 | 327,765 | -0.17(-0.75%) |
Jul 11, 2011 | 22.62 | 22.84 | 22.47 | 22.59 | 344,521 | -0.35(-1.53%) |
Jul 08, 2011 | 22.69 | 23.01 | 22.67 | 22.94 | 408,761 | -0.10(-0.43%) |
Jul 07, 2011 | 22.77 | 23.33 | 22.63 | 23.04 | 356,386 | +0.47(+2.08%) |
Jul 06, 2011 | 22.52 | 22.61 | 22.36 | 22.57 | 281,110 | -0.03(-0.13%) |
Jul 05, 2011 | 22.60 | 22.81 | 22.49 | 22.60 | 322,783 | +0.08(+0.36%) |
Jul 01, 2011 | 22.12 | 22.58 | 22.12 | 22.52 | 577,637 | +0.35(+1.58%) |
Jun 30, 2011 | 22.00 | 22.33 | 21.79 | 22.17 | 503,760 | +0.31(+1.42%) |
Jun 29, 2011 | 21.71 | 22.10 | 21.29 | 21.86 | 468,486 | +0.30(+1.39%) |
Jun 28, 2011 | 21.09 | 21.58 | 20.96 | 21.56 | 1,034,798 | +0.47(+2.23%) |
Jun 27, 2011 | 20.47 | 21.15 | 20.20 | 21.09 | 708,637 | +0.49(+2.38%) |
Jun 24, 2011 | 20.10 | 20.72 | 20.00 | 20.60 | 2,714,492 | +0.83(+4.20%) |
Jun 23, 2011 | 19.46 | 19.99 | 18.86 | 19.77 | 1,692,650 | -0.72(-3.51%) |
Jun 22, 2011 | 20.34 | 20.75 | 20.18 | 20.49 | 510,558 | +0.02(+0.10%) |
Jun 21, 2011 | 19.78 | 20.52 | 19.46 | 20.47 | 1,151,789 | +0.87(+4.44%) |
Jun 20, 2011 | 19.62 | 19.72 | 19.18 | 19.60 | 561,986 | +0.28(+1.45%) |
Jun 17, 2011 | 18.83 | 19.36 | 18.78 | 19.32 | 477,311 | +0.61(+3.26%) |
Jun 16, 2011 | 18.81 | 19.02 | 18.52 | 18.71 | 451,791 | -0.10(-0.53%) |
Jun 15, 2011 | 18.95 | 19.32 | 18.62 | 18.81 | 406,720 | -0.38(-1.98%) |
Jun 14, 2011 | 19.05 | 19.50 | 18.90 | 19.19 | 219,283 | +0.28(+1.48%) |
Jun 13, 2011 | 18.58 | 19.15 | 18.25 | 18.91 | 283,785 | +0.30(+1.61%) |
Jun 10, 2011 | 18.54 | 18.71 | 18.26 | 18.61 | 495,329 | -0.09(-0.48%) |
Jun 09, 2011 | 18.60 | 18.85 | 18.38 | 18.70 | 493,977 | +0.11(+0.59%) |
Jun 08, 2011 | 18.30 | 18.81 | 18.23 | 18.59 | 626,199 | +0.17(+0.92%) |
Jun 07, 2011 | 18.51 | 18.94 | 18.30 | 18.42 | 457,163 | +0.12(+0.66%) |
Jun 06, 2011 | 18.44 | 18.96 | 18.10 | 18.30 | 838,044 | -0.67(-3.53%) |