Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.60 | 16.73 | 16.54 | 16.67 | 1,050,073 | +0.36(+2.22%) |
Aug 30, 2011 | 16.28 | 16.40 | 16.21 | 16.31 | 595,776 | +0.06(+0.38%) |
Aug 29, 2011 | 16.06 | 16.26 | 16.02 | 16.24 | 817,205 | +0.58(+3.71%) |
Aug 26, 2011 | 15.50 | 15.73 | 15.33 | 15.66 | 1,044,176 | -0.34(-2.14%) |
Aug 25, 2011 | 16.37 | 16.37 | 15.91 | 16.01 | 821,144 | -0.33(-2.03%) |
Aug 24, 2011 | 16.33 | 16.43 | 16.08 | 16.34 | 1,087,833 | -0.39(-2.35%) |
Aug 23, 2011 | 16.63 | 16.75 | 16.47 | 16.73 | 1,620,378 | +0.44(+2.67%) |
Aug 22, 2011 | 16.65 | 16.65 | 16.22 | 16.30 | 2,032,708 | +0.01(+0.06%) |
Aug 19, 2011 | 16.25 | 16.39 | 16.16 | 16.29 | 1,947,334 | -0.15(-0.88%) |
Aug 18, 2011 | 16.74 | 16.81 | 16.30 | 16.43 | 3,084,726 | +0.25(+1.54%) |
Aug 17, 2011 | 15.98 | 16.28 | 15.94 | 16.18 | 1,814,187 | +0.73(+4.70%) |
Aug 16, 2011 | 15.30 | 15.50 | 15.20 | 15.46 | 2,726,813 | +0.16(+1.02%) |
Aug 15, 2011 | 14.79 | 15.31 | 14.78 | 15.30 | 920,241 | +0.56(+3.80%) |
Aug 12, 2011 | 14.78 | 14.88 | 14.69 | 14.74 | 647,587 | -0.17(-1.11%) |
Aug 11, 2011 | 14.54 | 15.02 | 14.54 | 14.91 | 1,460,991 | +0.36(+2.49%) |
Aug 10, 2011 | 14.64 | 14.81 | 14.41 | 14.54 | 2,020,810 | -0.27(-1.82%) |
Aug 09, 2011 | 15.11 | 14.81 | 14.17 | 14.81 | 2,299,861 | +0.28(+1.93%) |
Aug 08, 2011 | 15.11 | 15.18 | 14.50 | 14.53 | 2,533,200 | -0.88(-5.72%) |
Aug 05, 2011 | 15.70 | 15.76 | 15.37 | 15.41 | 2,586,437 | -0.28(-1.78%) |
Aug 04, 2011 | 15.97 | 16.07 | 15.62 | 15.69 | 6,594,505 | -0.60(-3.69%) |
Aug 03, 2011 | 16.24 | 16.31 | 16.01 | 16.30 | 1,493,192 | +0.01(+0.06%) |
Aug 02, 2011 | 16.36 | 16.37 | 16.26 | 16.29 | 2,186,933 | -0.30(-1.81%) |
Aug 01, 2011 | 16.81 | 16.96 | 16.50 | 16.59 | 2,315,793 | +0.08(+0.50%) |
Jul 29, 2011 | 16.28 | 16.59 | 16.28 | 16.50 | 2,678,471 | +0.12(+0.76%) |
Jul 28, 2011 | 16.63 | 16.63 | 16.36 | 16.38 | 1,437,385 | -0.33(-1.99%) |
Jul 27, 2011 | 16.86 | 16.98 | 16.70 | 16.71 | 2,308,138 | +0.09(+0.56%) |
Jul 26, 2011 | 16.58 | 16.75 | 16.58 | 16.62 | 1,693,983 | +0.16(+0.94%) |
Jul 25, 2011 | 16.50 | 16.51 | 16.36 | 16.46 | 1,496,752 | -0.11(-0.69%) |
Jul 22, 2011 | 16.52 | 16.59 | 16.43 | 16.58 | 807,812 | -0.01(-0.06%) |
Jul 21, 2011 | 16.47 | 16.67 | 16.40 | 16.59 | 1,620,660 | +0.21(+1.27%) |
Jul 20, 2011 | 16.29 | 16.53 | 16.28 | 16.38 | 1,565,910 | +0.10(+0.64%) |
Jul 19, 2011 | 16.18 | 16.34 | 16.17 | 16.28 | 2,750,624 | +0.21(+1.29%) |
Jul 18, 2011 | 16.12 | 16.18 | 15.98 | 16.07 | 1,850,067 | -0.07(-0.45%) |
Jul 15, 2011 | 16.31 | 16.47 | 16.11 | 16.14 | 2,044,911 | +0.02(+0.13%) |
Jul 14, 2011 | 16.26 | 16.31 | 16.09 | 16.12 | 2,039,447 | -0.11(-0.70%) |
Jul 13, 2011 | 16.16 | 16.29 | 16.13 | 16.23 | 2,296,928 | +0.07(+0.45%) |
Jul 12, 2011 | 15.85 | 16.25 | 15.85 | 16.16 | 6,911,625 | +0.35(+2.23%) |
Jul 11, 2011 | 16.42 | 16.55 | 15.77 | 15.81 | 7,442,562 | -0.75(-4.51%) |
Jul 08, 2011 | 17.41 | 17.45 | 16.38 | 16.55 | 8,770,724 | -1.11(-6.28%) |
Jul 07, 2011 | 18.63 | 18.63 | 17.42 | 17.66 | 5,364,041 | -1.08(-5.75%) |
Jul 06, 2011 | 19.12 | 19.16 | 18.66 | 18.74 | 1,819,662 | -0.59(-3.06%) |
Jul 05, 2011 | 19.42 | 19.52 | 19.29 | 19.33 | 861,167 | -0.12(-0.64%) |
Jul 01, 2011 | 19.18 | 19.47 | 19.05 | 19.46 | 1,249,769 | +0.07(+0.37%) |
Jun 30, 2011 | 18.76 | 19.45 | 18.76 | 19.39 | 2,449,011 | +0.70(+3.77%) |
Jun 29, 2011 | 18.72 | 18.77 | 18.62 | 18.68 | 1,005,955 | +0.05(+0.28%) |
Jun 28, 2011 | 18.46 | 18.65 | 18.45 | 18.63 | 1,199,076 | +0.06(+0.34%) |
Jun 27, 2011 | 18.29 | 18.62 | 18.24 | 18.57 | 1,729,226 | +0.08(+0.45%) |
Jun 24, 2011 | 18.45 | 18.61 | 18.43 | 18.48 | 747,622 | +0.09(+0.51%) |
Jun 23, 2011 | 18.16 | 18.39 | 18.16 | 18.39 | 771,010 | +0.04(+0.23%) |
Jun 22, 2011 | 18.44 | 18.60 | 18.32 | 18.35 | 1,283,061 | -0.17(-0.90%) |
Jun 21, 2011 | 18.25 | 18.51 | 18.22 | 18.51 | 1,499,030 | +0.46(+2.53%) |
Jun 20, 2011 | 18.10 | 18.10 | 18.00 | 18.06 | 976,358 | -0.08(-0.46%) |
Jun 17, 2011 | 18.13 | 18.40 | 18.10 | 18.14 | 2,339,340 | +0.15(+0.81%) |
Jun 16, 2011 | 18.09 | 18.18 | 17.96 | 18.00 | 1,149,953 | -0.05(-0.29%) |
Jun 15, 2011 | 18.32 | 18.35 | 18.05 | 18.05 | 1,099,408 | -0.31(-1.69%) |
Jun 14, 2011 | 18.47 | 18.47 | 18.33 | 18.36 | 1,455,894 | +0.03(+0.17%) |
Jun 13, 2011 | 18.47 | 18.52 | 18.30 | 18.33 | 747,274 | -0.01(-0.06%) |
Jun 10, 2011 | 18.51 | 18.61 | 18.33 | 18.34 | 1,236,627 | -0.33(-1.78%) |
Jun 09, 2011 | 18.70 | 18.74 | 18.59 | 18.67 | 1,631,992 | -0.12(-0.66%) |
Jun 08, 2011 | 18.68 | 18.98 | 18.68 | 18.79 | 1,923,126 | +0.00(+0.00%) |
Jun 07, 2011 | 18.71 | 18.97 | 18.56 | 18.79 | 1,740,356 | +0.24(+1.28%) |
Jun 06, 2011 | 18.71 | 18.86 | 18.55 | 18.56 | 1,193,838 | -0.26(-1.38%) |