Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.72 | 16.73 | 16.42 | 16.49 | 710,911 | -0.11(-0.67%) |
Aug 30, 2011 | 16.53 | 16.70 | 16.46 | 16.60 | 1,081,207 | -0.00(-0.03%) |
Aug 29, 2011 | 16.59 | 16.65 | 16.51 | 16.61 | 825,229 | +0.18(+1.09%) |
Aug 26, 2011 | 16.21 | 16.46 | 15.97 | 16.43 | 854,919 | +0.15(+0.93%) |
Aug 25, 2011 | 16.68 | 16.83 | 16.25 | 16.28 | 574,903 | -0.42(-2.51%) |
Aug 24, 2011 | 16.77 | 17.08 | 16.50 | 16.70 | 635,744 | -0.11(-0.64%) |
Aug 23, 2011 | 16.46 | 16.94 | 16.36 | 16.80 | 772,842 | +0.40(+2.42%) |
Aug 22, 2011 | 16.66 | 16.68 | 16.32 | 16.41 | 719,358 | -0.03(-0.19%) |
Aug 19, 2011 | 16.26 | 16.76 | 16.12 | 16.44 | 678,838 | -0.04(-0.27%) |
Aug 18, 2011 | 16.71 | 16.75 | 16.28 | 16.48 | 1,070,741 | -0.68(-3.97%) |
Aug 17, 2011 | 17.24 | 17.30 | 17.04 | 17.16 | 263,393 | +0.02(+0.10%) |
Aug 16, 2011 | 17.27 | 17.29 | 16.96 | 17.15 | 366,164 | -0.31(-1.76%) |
Aug 15, 2011 | 17.32 | 17.51 | 17.11 | 17.45 | 383,801 | +0.30(+1.77%) |
Aug 12, 2011 | 17.16 | 17.24 | 16.71 | 17.15 | 324,671 | +0.06(+0.34%) |
Aug 11, 2011 | 16.40 | 17.41 | 16.34 | 17.09 | 793,668 | +0.67(+4.10%) |
Aug 10, 2011 | 16.98 | 17.21 | 16.37 | 16.42 | 686,846 | -1.17(-6.65%) |
Aug 09, 2011 | 16.91 | 17.68 | 16.16 | 17.59 | 974,216 | +1.11(+6.72%) |
Aug 08, 2011 | 16.91 | 17.68 | 16.48 | 16.48 | 810,355 | -0.85(-4.88%) |
Aug 05, 2011 | 17.23 | 17.49 | 16.79 | 17.33 | 1,020,988 | +0.26(+1.54%) |
Aug 04, 2011 | 16.94 | 17.59 | 16.74 | 17.07 | 810,525 | +0.04(+0.21%) |
Aug 03, 2011 | 17.14 | 17.21 | 16.76 | 17.03 | 485,319 | -0.09(-0.55%) |
Aug 02, 2011 | 17.19 | 17.49 | 17.12 | 17.12 | 526,142 | -0.16(-0.90%) |
Aug 01, 2011 | 17.35 | 17.35 | 17.01 | 17.28 | 393,829 | +0.10(+0.57%) |
Jul 29, 2011 | 16.97 | 17.39 | 16.95 | 17.18 | 340,291 | -0.04(-0.21%) |
Jul 28, 2011 | 17.30 | 17.40 | 17.14 | 17.22 | 283,362 | -0.08(-0.44%) |
Jul 27, 2011 | 17.65 | 17.73 | 17.26 | 17.29 | 348,543 | -0.44(-2.46%) |
Jul 26, 2011 | 17.86 | 17.94 | 17.69 | 17.73 | 173,738 | -0.20(-1.14%) |
Jul 25, 2011 | 17.92 | 18.13 | 17.87 | 17.93 | 190,676 | -0.16(-0.91%) |
Jul 22, 2011 | 18.14 | 18.15 | 18.09 | 18.10 | 289,833 | +0.03(+0.17%) |
Jul 21, 2011 | 18.13 | 18.21 | 17.91 | 18.07 | 380,345 | -0.04(-0.22%) |
Jul 20, 2011 | 18.47 | 18.47 | 17.85 | 18.11 | 187,330 | -0.36(-1.97%) |
Jul 19, 2011 | 18.09 | 18.59 | 18.09 | 18.47 | 303,850 | +0.50(+2.80%) |
Jul 18, 2011 | 18.17 | 18.20 | 17.78 | 17.97 | 179,555 | -0.23(-1.25%) |
Jul 15, 2011 | 18.22 | 18.39 | 18.06 | 18.19 | 226,483 | +0.00(+0.02%) |
Jul 14, 2011 | 18.47 | 18.56 | 18.15 | 18.19 | 205,864 | -0.24(-1.28%) |
Jul 13, 2011 | 18.37 | 18.67 | 18.31 | 18.43 | 234,064 | +0.04(+0.22%) |
Jul 12, 2011 | 18.40 | 18.57 | 18.32 | 18.39 | 197,648 | -0.11(-0.58%) |
Jul 11, 2011 | 18.69 | 18.72 | 18.43 | 18.49 | 294,537 | -0.28(-1.52%) |
Jul 08, 2011 | 18.60 | 18.82 | 18.55 | 18.78 | 211,117 | -0.08(-0.42%) |
Jul 07, 2011 | 18.78 | 19.02 | 18.74 | 18.86 | 270,078 | +0.20(+1.07%) |
Jul 06, 2011 | 18.47 | 18.71 | 18.47 | 18.66 | 235,677 | +0.12(+0.67%) |
Jul 05, 2011 | 18.48 | 18.71 | 18.40 | 18.53 | 387,282 | -0.00(-0.02%) |
Jul 01, 2011 | 18.45 | 18.63 | 18.30 | 18.54 | 431,907 | +0.14(+0.76%) |
Jun 30, 2011 | 18.42 | 18.50 | 18.24 | 18.40 | 1,356,272 | +0.04(+0.19%) |
Jun 29, 2011 | 18.37 | 18.41 | 18.16 | 18.36 | 163,049 | +0.09(+0.50%) |
Jun 28, 2011 | 17.95 | 18.27 | 17.95 | 18.27 | 214,705 | +0.32(+1.80%) |
Jun 27, 2011 | 17.80 | 18.02 | 17.72 | 17.95 | 297,278 | +0.13(+0.71%) |
Jun 24, 2011 | 17.87 | 17.99 | 17.72 | 17.82 | 393,418 | -0.03(-0.16%) |
Jun 23, 2011 | 17.66 | 17.86 | 17.41 | 17.85 | 293,482 | +0.01(+0.04%) |
Jun 22, 2011 | 17.83 | 18.03 | 17.78 | 17.84 | 340,682 | -0.11(-0.62%) |
Jun 21, 2011 | 17.67 | 17.99 | 17.64 | 17.95 | 228,353 | +0.42(+2.40%) |
Jun 20, 2011 | 17.55 | 17.56 | 17.41 | 17.53 | 231,236 | +0.09(+0.52%) |
Jun 17, 2011 | 17.39 | 17.56 | 17.34 | 17.44 | 602,147 | +0.17(+0.98%) |
Jun 16, 2011 | 17.23 | 17.31 | 17.03 | 17.27 | 520,910 | +0.08(+0.47%) |
Jun 15, 2011 | 17.16 | 17.37 | 17.12 | 17.19 | 640,227 | -0.09(-0.51%) |
Jun 14, 2011 | 17.00 | 17.30 | 16.97 | 17.28 | 330,600 | +0.43(+2.57%) |
Jun 13, 2011 | 16.89 | 16.91 | 16.64 | 16.85 | 339,657 | -0.00(-0.03%) |
Jun 10, 2011 | 17.08 | 17.08 | 16.82 | 16.85 | 223,281 | -0.31(-1.81%) |
Jun 09, 2011 | 17.09 | 17.23 | 17.04 | 17.17 | 207,632 | +0.10(+0.61%) |
Jun 08, 2011 | 17.15 | 17.19 | 16.97 | 17.06 | 359,304 | -0.18(-1.06%) |
Jun 07, 2011 | 17.50 | 17.50 | 17.23 | 17.24 | 633,477 | -0.16(-0.92%) |
Jun 06, 2011 | 17.77 | 17.77 | 17.40 | 17.40 | 504,779 | -0.38(-2.14%) |