Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.70 | 17.73 | 16.87 | 17.14 | 58,284 | -0.49(-2.78%) |
Aug 30, 2011 | 17.57 | 17.93 | 16.85 | 17.63 | 18,008 | -0.19(-1.08%) |
Aug 29, 2011 | 16.98 | 17.91 | 16.87 | 17.82 | 39,522 | +1.07(+6.38%) |
Aug 26, 2011 | 16.25 | 16.82 | 16.06 | 16.75 | 29,152 | +0.47(+2.86%) |
Aug 25, 2011 | 16.40 | 16.64 | 16.11 | 16.29 | 40,087 | +0.23(+1.40%) |
Aug 24, 2011 | 15.27 | 16.25 | 15.06 | 16.06 | 30,323 | +0.84(+5.49%) |
Aug 23, 2011 | 14.66 | 15.31 | 14.26 | 15.23 | 65,387 | +0.59(+4.01%) |
Aug 22, 2011 | 15.07 | 15.29 | 14.53 | 14.64 | 34,550 | -0.37(-2.46%) |
Aug 19, 2011 | 14.99 | 15.69 | 14.99 | 15.01 | 39,261 | -0.26(-1.68%) |
Aug 18, 2011 | 16.39 | 16.50 | 15.15 | 15.27 | 60,828 | -1.69(-9.95%) |
Aug 17, 2011 | 17.13 | 17.30 | 16.95 | 16.95 | 8,429 | -0.12(-0.71%) |
Aug 16, 2011 | 17.33 | 17.58 | 16.90 | 17.07 | 37,487 | -0.51(-2.88%) |
Aug 15, 2011 | 16.95 | 17.78 | 16.90 | 17.58 | 38,313 | +0.85(+5.09%) |
Aug 12, 2011 | 16.84 | 17.11 | 16.55 | 16.73 | 25,874 | +0.02(+0.10%) |
Aug 11, 2011 | 16.40 | 17.17 | 16.39 | 16.71 | 52,315 | +0.55(+3.38%) |
Aug 10, 2011 | 16.34 | 17.40 | 16.08 | 16.17 | 44,739 | -0.71(-4.19%) |
Aug 09, 2011 | 17.91 | 17.91 | 15.71 | 16.87 | 121,285 | -0.08(-0.47%) |
Aug 08, 2011 | 17.91 | 18.66 | 16.95 | 16.95 | 112,233 | -1.62(-8.74%) |
Aug 05, 2011 | 19.35 | 19.35 | 18.17 | 18.58 | 31,330 | -0.51(-2.69%) |
Aug 04, 2011 | 19.99 | 20.25 | 19.07 | 19.09 | 39,797 | -1.20(-5.90%) |
Aug 03, 2011 | 19.89 | 20.29 | 19.52 | 20.29 | 13,119 | +0.43(+2.14%) |
Aug 02, 2011 | 20.37 | 20.55 | 19.82 | 19.86 | 36,267 | -0.63(-3.10%) |
Aug 01, 2011 | 21.29 | 21.48 | 20.46 | 20.50 | 30,601 | -0.43(-2.07%) |
Jul 29, 2011 | 20.87 | 21.81 | 20.87 | 20.93 | 32,332 | -0.31(-1.48%) |
Jul 28, 2011 | 21.77 | 21.85 | 21.19 | 21.24 | 16,391 | -0.52(-2.40%) |
Jul 27, 2011 | 21.99 | 21.99 | 21.32 | 21.77 | 55,627 | -0.35(-1.56%) |
Jul 26, 2011 | 22.06 | 22.14 | 21.94 | 22.11 | 39,832 | +0.11(+0.51%) |
Jul 25, 2011 | 21.28 | 22.28 | 21.05 | 22.00 | 38,260 | +0.33(+1.52%) |
Jul 22, 2011 | 21.61 | 21.77 | 21.57 | 21.67 | 32,180 | -0.14(-0.66%) |
Jul 21, 2011 | 20.98 | 21.97 | 20.79 | 21.81 | 58,034 | +1.08(+5.23%) |
Jul 20, 2011 | 21.14 | 21.14 | 20.62 | 20.73 | 21,241 | -0.52(-2.46%) |
Jul 19, 2011 | 20.09 | 21.26 | 20.09 | 21.25 | 51,535 | +1.36(+6.83%) |
Jul 18, 2011 | 19.69 | 19.95 | 19.52 | 19.89 | 22,402 | +0.03(+0.16%) |
Jul 15, 2011 | 19.62 | 20.07 | 19.49 | 19.86 | 36,962 | +0.41(+2.11%) |
Jul 14, 2011 | 20.24 | 20.70 | 19.45 | 19.45 | 36,932 | -0.51(-2.54%) |
Jul 13, 2011 | 19.48 | 20.23 | 19.32 | 19.96 | 43,155 | +0.63(+3.24%) |
Jul 12, 2011 | 19.06 | 19.51 | 19.06 | 19.33 | 19,489 | +0.22(+1.17%) |
Jul 11, 2011 | 19.01 | 19.24 | 18.90 | 19.11 | 17,984 | -0.13(-0.66%) |
Jul 08, 2011 | 18.86 | 19.29 | 18.83 | 19.24 | 24,530 | +0.06(+0.33%) |
Jul 07, 2011 | 18.91 | 19.35 | 18.70 | 19.17 | 38,846 | +0.50(+2.69%) |
Jul 06, 2011 | 18.84 | 18.85 | 18.47 | 18.67 | 39,761 | -0.28(-1.47%) |
Jul 05, 2011 | 19.10 | 19.14 | 18.85 | 18.95 | 28,767 | -0.09(-0.46%) |
Jul 01, 2011 | 18.68 | 19.30 | 18.68 | 19.04 | 33,339 | +0.33(+1.79%) |
Jun 30, 2011 | 18.88 | 18.88 | 18.56 | 18.70 | 51,312 | -0.06(-0.34%) |
Jun 29, 2011 | 18.89 | 18.96 | 18.66 | 18.77 | 13,574 | +0.03(+0.17%) |
Jun 28, 2011 | 18.74 | 18.99 | 18.69 | 18.73 | 37,983 | +0.05(+0.26%) |
Jun 27, 2011 | 18.65 | 18.76 | 18.52 | 18.69 | 21,722 | +0.15(+0.82%) |
Jun 24, 2011 | 18.69 | 18.76 | 18.52 | 18.53 | 48,945 | -0.14(-0.73%) |
Jun 23, 2011 | 18.18 | 18.69 | 18.04 | 18.67 | 27,156 | +0.14(+0.73%) |
Jun 22, 2011 | 19.29 | 19.29 | 18.38 | 18.53 | 26,601 | -0.93(-4.79%) |
Jun 21, 2011 | 18.84 | 19.48 | 18.65 | 19.47 | 25,087 | +0.85(+4.58%) |
Jun 20, 2011 | 18.55 | 18.63 | 18.45 | 18.61 | 19,408 | +0.21(+1.13%) |
Jun 17, 2011 | 18.94 | 18.94 | 18.37 | 18.41 | 39,341 | -0.33(-1.75%) |
Jun 16, 2011 | 18.62 | 19.04 | 18.39 | 18.73 | 22,466 | +0.21(+1.12%) |
Jun 15, 2011 | 18.59 | 18.60 | 18.37 | 18.53 | 18,574 | -0.30(-1.57%) |
Jun 14, 2011 | 18.45 | 18.89 | 18.19 | 18.82 | 19,010 | +0.66(+3.65%) |
Jun 13, 2011 | 17.94 | 18.29 | 17.94 | 18.16 | 14,116 | +0.26(+1.43%) |
Jun 10, 2011 | 17.89 | 18.13 | 17.86 | 17.90 | 14,905 | -0.13(-0.71%) |
Jun 09, 2011 | 18.35 | 18.47 | 17.98 | 18.03 | 15,608 | -0.27(-1.48%) |
Jun 08, 2011 | 17.78 | 18.37 | 17.62 | 18.30 | 23,138 | +0.42(+2.36%) |
Jun 07, 2011 | 18.02 | 18.08 | 17.85 | 17.88 | 13,626 | -0.13(-0.71%) |
Jun 06, 2011 | 18.18 | 18.23 | 17.94 | 18.01 | 28,210 | -0.10(-0.53%) |