Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.92 | 18.17 | 17.80 | 18.00 | 1,292,655 | +0.22(+1.25%) |
Aug 30, 2011 | 17.61 | 17.91 | 17.42 | 17.78 | 1,357,883 | +0.15(+0.84%) |
Aug 29, 2011 | 17.31 | 17.65 | 17.25 | 17.63 | 1,061,605 | +0.65(+3.81%) |
Aug 26, 2011 | 16.67 | 17.04 | 16.33 | 16.98 | 1,339,433 | +0.23(+1.36%) |
Aug 25, 2011 | 17.12 | 17.14 | 16.63 | 16.75 | 1,246,853 | -0.24(-1.41%) |
Aug 24, 2011 | 17.10 | 17.26 | 16.86 | 16.99 | 1,318,017 | -0.03(-0.18%) |
Aug 23, 2011 | 16.69 | 17.04 | 16.31 | 17.02 | 2,146,732 | +0.49(+2.98%) |
Aug 22, 2011 | 17.14 | 17.14 | 16.26 | 16.53 | 2,643,873 | -0.21(-1.25%) |
Aug 19, 2011 | 16.99 | 17.44 | 16.68 | 16.74 | 2,297,972 | -0.48(-2.79%) |
Aug 18, 2011 | 17.65 | 17.65 | 17.09 | 17.22 | 2,147,920 | -0.97(-5.32%) |
Aug 17, 2011 | 18.24 | 18.74 | 18.18 | 18.19 | 1,857,026 | +0.12(+0.65%) |
Aug 16, 2011 | 18.05 | 18.32 | 17.91 | 18.07 | 2,036,774 | -0.25(-1.35%) |
Aug 15, 2011 | 17.87 | 18.34 | 17.82 | 18.32 | 2,315,565 | +0.68(+3.84%) |
Aug 12, 2011 | 18.04 | 18.18 | 17.52 | 17.64 | 1,974,835 | -0.08(-0.45%) |
Aug 11, 2011 | 16.83 | 17.86 | 16.72 | 17.72 | 3,200,033 | +1.02(+6.12%) |
Aug 10, 2011 | 16.61 | 17.25 | 16.35 | 16.70 | 3,428,514 | +0.00(+0.00%) |
Aug 09, 2011 | 15.42 | 16.79 | 15.53 | 16.70 | 4,803,368 | +1.11(+7.15%) |
Aug 08, 2011 | 15.42 | 15.98 | 15.05 | 15.58 | 5,976,277 | -0.92(-5.60%) |
Aug 05, 2011 | 17.29 | 17.33 | 15.79 | 16.51 | 5,628,058 | -0.63(-3.70%) |
Aug 04, 2011 | 18.34 | 18.35 | 16.99 | 17.14 | 4,115,036 | -1.41(-7.60%) |
Aug 03, 2011 | 18.84 | 18.90 | 18.24 | 18.55 | 2,617,371 | -0.31(-1.63%) |
Aug 02, 2011 | 19.22 | 19.43 | 18.85 | 18.86 | 1,579,226 | -0.52(-2.67%) |
Aug 01, 2011 | 19.61 | 19.65 | 19.24 | 19.38 | 1,007,099 | +0.15(+0.77%) |
Jul 29, 2011 | 19.17 | 19.49 | 19.17 | 19.23 | 1,245,120 | -0.31(-1.61%) |
Jul 28, 2011 | 19.35 | 19.66 | 19.27 | 19.54 | 1,035,799 | +0.11(+0.57%) |
Jul 27, 2011 | 19.58 | 19.67 | 19.27 | 19.43 | 1,347,247 | -0.27(-1.38%) |
Jul 26, 2011 | 19.63 | 19.80 | 19.56 | 19.70 | 964,558 | +0.02(+0.13%) |
Jul 25, 2011 | 19.52 | 19.74 | 19.47 | 19.68 | 1,096,988 | +0.07(+0.38%) |
Jul 22, 2011 | 19.45 | 19.61 | 19.36 | 19.61 | 761,915 | +0.16(+0.82%) |
Jul 21, 2011 | 19.35 | 19.59 | 19.33 | 19.44 | 1,174,981 | +0.19(+0.99%) |
Jul 20, 2011 | 19.35 | 19.41 | 19.18 | 19.25 | 979,047 | -0.07(-0.35%) |
Jul 19, 2011 | 19.11 | 19.38 | 19.08 | 19.32 | 1,143,373 | +0.31(+1.62%) |
Jul 18, 2011 | 18.97 | 19.09 | 18.80 | 19.01 | 1,045,961 | -0.15(-0.77%) |
Jul 15, 2011 | 19.16 | 19.27 | 19.06 | 19.16 | 1,152,070 | +0.25(+1.30%) |
Jul 14, 2011 | 19.32 | 19.33 | 18.87 | 18.92 | 1,045,305 | -0.23(-1.22%) |
Jul 13, 2011 | 19.09 | 19.52 | 19.04 | 19.15 | 989,780 | +0.16(+0.84%) |
Jul 12, 2011 | 18.79 | 19.14 | 18.79 | 18.99 | 1,440,841 | +0.11(+0.59%) |
Jul 11, 2011 | 19.19 | 19.19 | 18.76 | 18.88 | 1,449,043 | -0.57(-2.91%) |
Jul 08, 2011 | 19.37 | 19.58 | 19.32 | 19.44 | 1,184,129 | -0.16(-0.82%) |
Jul 07, 2011 | 19.75 | 19.77 | 19.54 | 19.61 | 1,131,347 | +0.14(+0.73%) |
Jul 06, 2011 | 19.57 | 19.65 | 19.30 | 19.46 | 1,092,122 | -0.23(-1.19%) |
Jul 05, 2011 | 19.69 | 19.88 | 19.64 | 19.70 | 1,342,942 | +0.19(+0.98%) |
Jul 01, 2011 | 19.46 | 19.60 | 19.28 | 19.51 | 754,018 | +0.04(+0.22%) |
Jun 30, 2011 | 19.56 | 19.80 | 19.42 | 19.46 | 1,170,392 | +0.01(+0.03%) |
Jun 29, 2011 | 19.20 | 19.52 | 19.06 | 19.46 | 969,388 | +0.43(+2.27%) |
Jun 28, 2011 | 18.73 | 19.04 | 18.72 | 19.03 | 964,651 | +0.44(+2.39%) |
Jun 27, 2011 | 18.46 | 18.60 | 18.35 | 18.58 | 729,701 | +0.02(+0.10%) |
Jun 24, 2011 | 18.79 | 18.79 | 18.50 | 18.56 | 852,643 | -0.16(-0.86%) |
Jun 23, 2011 | 18.74 | 18.77 | 18.32 | 18.72 | 1,815,318 | -0.28(-1.46%) |
Jun 22, 2011 | 18.98 | 19.12 | 18.92 | 19.00 | 861,730 | +0.00(+0.00%) |
Jun 21, 2011 | 18.45 | 19.09 | 18.43 | 19.00 | 1,301,577 | +0.69(+3.77%) |
Jun 20, 2011 | 18.31 | 18.35 | 18.24 | 18.31 | 1,068,674 | -0.08(-0.44%) |
Jun 17, 2011 | 18.63 | 18.69 | 18.34 | 18.39 | 943,803 | -0.16(-0.86%) |
Jun 16, 2011 | 18.61 | 18.72 | 18.34 | 18.55 | 1,220,346 | -0.22(-1.15%) |
Jun 15, 2011 | 19.01 | 19.14 | 18.60 | 18.77 | 1,505,652 | -0.39(-2.06%) |
Jun 14, 2011 | 18.98 | 19.32 | 18.89 | 19.16 | 1,026,627 | +0.34(+1.80%) |
Jun 13, 2011 | 19.06 | 19.08 | 18.51 | 18.82 | 2,171,230 | -0.26(-1.39%) |
Jun 10, 2011 | 19.20 | 19.25 | 18.95 | 19.09 | 1,639,152 | -0.23(-1.18%) |
Jun 09, 2011 | 19.10 | 19.36 | 19.01 | 19.32 | 1,307,136 | +0.31(+1.62%) |
Jun 08, 2011 | 19.04 | 19.32 | 18.95 | 19.01 | 1,580,307 | -0.23(-1.22%) |
Jun 07, 2011 | 19.24 | 19.44 | 19.09 | 19.24 | 1,297,902 | +0.12(+0.61%) |
Jun 06, 2011 | 19.54 | 19.56 | 19.07 | 19.12 | 1,499,450 | -0.45(-2.30%) |