Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.72 | 17.89 | 17.68 | 17.75 | 276,682 | +0.31(+1.77%) |
Aug 30, 2011 | 17.26 | 17.55 | 17.18 | 17.44 | 794,896 | +0.07(+0.42%) |
Aug 29, 2011 | 17.16 | 17.38 | 17.14 | 17.37 | 155,013 | +0.48(+2.87%) |
Aug 26, 2011 | 16.61 | 16.94 | 16.52 | 16.88 | 251,141 | +0.25(+1.49%) |
Aug 25, 2011 | 16.93 | 16.98 | 16.58 | 16.63 | 96,906 | -0.21(-1.26%) |
Aug 24, 2011 | 16.82 | 16.94 | 16.71 | 16.84 | 241,893 | -0.10(-0.59%) |
Aug 23, 2011 | 16.64 | 16.95 | 16.59 | 16.94 | 421,255 | +0.49(+3.00%) |
Aug 22, 2011 | 16.77 | 16.81 | 16.44 | 16.45 | 339,217 | -0.01(-0.04%) |
Aug 19, 2011 | 16.57 | 16.89 | 16.46 | 16.46 | 147,923 | -0.28(-1.67%) |
Aug 18, 2011 | 16.85 | 16.96 | 16.61 | 16.74 | 283,049 | -0.73(-4.16%) |
Aug 17, 2011 | 17.54 | 17.69 | 17.39 | 17.46 | 113,740 | +0.13(+0.73%) |
Aug 16, 2011 | 17.35 | 17.55 | 17.21 | 17.34 | 156,258 | -0.30(-1.72%) |
Aug 15, 2011 | 17.45 | 17.64 | 17.43 | 17.64 | 185,034 | +0.38(+2.18%) |
Aug 12, 2011 | 17.28 | 17.37 | 17.15 | 17.26 | 190,804 | +0.15(+0.89%) |
Aug 11, 2011 | 16.65 | 17.33 | 16.57 | 17.11 | 524,102 | +0.71(+4.32%) |
Aug 10, 2011 | 16.69 | 16.82 | 16.36 | 16.40 | 689,174 | -0.59(-3.49%) |
Aug 09, 2011 | 17.29 | 16.99 | 16.07 | 16.99 | 549,188 | +1.10(+6.89%) |
Aug 08, 2011 | 16.60 | 16.66 | 15.84 | 15.90 | 1,115,479 | -1.39(-8.03%) |
Aug 05, 2011 | 17.58 | 17.73 | 16.75 | 17.29 | 1,016,582 | +0.02(+0.10%) |
Aug 04, 2011 | 17.99 | 17.99 | 17.23 | 17.27 | 620,785 | -1.38(-7.38%) |
Aug 03, 2011 | 18.66 | 18.68 | 18.37 | 18.64 | 128,985 | +0.07(+0.39%) |
Aug 02, 2011 | 18.89 | 18.97 | 18.57 | 18.57 | 273,644 | -0.55(-2.88%) |
Aug 01, 2011 | 19.37 | 19.38 | 18.97 | 19.12 | 270,591 | -0.07(-0.35%) |
Jul 29, 2011 | 19.15 | 19.29 | 19.09 | 19.19 | 134,728 | -0.04(-0.22%) |
Jul 28, 2011 | 19.23 | 19.35 | 19.19 | 19.23 | 898,087 | -0.08(-0.41%) |
Jul 27, 2011 | 19.53 | 19.54 | 19.25 | 19.31 | 134,507 | -0.38(-1.91%) |
Jul 26, 2011 | 19.63 | 19.75 | 19.56 | 19.69 | 835,398 | +0.14(+0.71%) |
Jul 25, 2011 | 19.55 | 19.64 | 19.47 | 19.55 | 97,858 | -0.08(-0.43%) |
Jul 22, 2011 | 19.61 | 19.64 | 19.56 | 19.63 | 123,784 | +0.08(+0.40%) |
Jul 21, 2011 | 19.38 | 19.60 | 19.32 | 19.55 | 220,849 | +0.33(+1.73%) |
Jul 20, 2011 | 19.25 | 19.28 | 19.13 | 19.22 | 64,462 | +0.12(+0.63%) |
Jul 19, 2011 | 19.06 | 19.15 | 19.03 | 19.10 | 181,406 | +0.27(+1.45%) |
Jul 18, 2011 | 18.90 | 18.92 | 18.69 | 18.83 | 225,318 | -0.27(-1.40%) |
Jul 15, 2011 | 19.09 | 19.12 | 18.98 | 19.09 | 85,624 | +0.11(+0.57%) |
Jul 14, 2011 | 19.14 | 19.19 | 18.90 | 18.98 | 130,572 | -0.04(-0.22%) |
Jul 13, 2011 | 18.95 | 19.20 | 18.94 | 19.03 | 186,108 | +0.35(+1.85%) |
Jul 12, 2011 | 18.70 | 18.87 | 18.67 | 18.68 | 150,567 | -0.11(-0.58%) |
Jul 11, 2011 | 18.96 | 18.99 | 18.75 | 18.79 | 194,118 | -0.44(-2.30%) |
Jul 08, 2011 | 19.28 | 19.31 | 19.14 | 19.23 | 164,955 | -0.18(-0.94%) |
Jul 07, 2011 | 19.35 | 19.49 | 19.34 | 19.41 | 249,782 | +0.17(+0.88%) |
Jul 06, 2011 | 19.30 | 19.32 | 19.20 | 19.24 | 351,892 | -0.08(-0.41%) |
Jul 05, 2011 | 19.33 | 19.42 | 19.29 | 19.32 | 133,287 | -0.05(-0.25%) |
Jul 01, 2011 | 19.22 | 19.40 | 19.13 | 19.37 | 140,191 | +0.13(+0.66%) |
Jun 30, 2011 | 19.13 | 19.29 | 19.08 | 19.24 | 257,041 | +0.31(+1.63%) |
Jun 29, 2011 | 18.77 | 18.96 | 18.73 | 18.93 | 321,906 | +0.38(+2.02%) |
Jun 28, 2011 | 18.38 | 18.60 | 18.38 | 18.56 | 107,236 | +0.22(+1.22%) |
Jun 27, 2011 | 18.23 | 18.39 | 18.21 | 18.34 | 158,225 | +0.01(+0.07%) |
Jun 24, 2011 | 18.53 | 18.53 | 18.29 | 18.32 | 107,130 | -0.14(-0.76%) |
Jun 23, 2011 | 18.37 | 18.48 | 18.25 | 18.46 | 152,273 | -0.18(-0.94%) |
Jun 22, 2011 | 18.70 | 18.80 | 18.63 | 18.64 | 87,974 | -0.09(-0.49%) |
Jun 21, 2011 | 18.51 | 18.77 | 18.47 | 18.73 | 249,335 | +0.38(+2.05%) |
Jun 20, 2011 | 18.30 | 18.40 | 18.30 | 18.35 | 338,620 | -0.02(-0.10%) |
Jun 17, 2011 | 18.41 | 18.48 | 18.32 | 18.37 | 133,870 | +0.09(+0.51%) |
Jun 16, 2011 | 18.25 | 18.39 | 18.15 | 18.28 | 111,155 | -0.15(-0.81%) |
Jun 15, 2011 | 18.65 | 18.67 | 18.37 | 18.43 | 159,230 | -0.51(-2.69%) |
Jun 14, 2011 | 18.74 | 18.97 | 18.74 | 18.94 | 56,142 | +0.31(+1.68%) |
Jun 13, 2011 | 18.66 | 18.72 | 18.50 | 18.62 | 66,546 | +0.05(+0.26%) |
Jun 10, 2011 | 18.81 | 18.83 | 18.52 | 18.57 | 87,112 | -0.39(-2.04%) |
Jun 09, 2011 | 18.83 | 19.00 | 18.78 | 18.96 | 361,327 | +0.15(+0.80%) |
Jun 08, 2011 | 18.92 | 18.92 | 18.75 | 18.81 | 73,784 | -0.19(-1.02%) |
Jun 07, 2011 | 19.09 | 19.13 | 19.00 | 19.00 | 127,565 | +0.13(+0.67%) |
Jun 06, 2011 | 19.09 | 19.09 | 18.84 | 18.88 | 65,543 | -0.22(-1.17%) |