Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.08 | 18.22 | 17.26 | 17.57 | 2,979,179 | -0.32(-1.78%) |
Aug 30, 2011 | 17.81 | 18.01 | 17.55 | 17.89 | 2,152,842 | -0.02(-0.13%) |
Aug 29, 2011 | 17.76 | 18.01 | 17.66 | 17.91 | 1,627,700 | +0.36(+2.04%) |
Aug 26, 2011 | 16.89 | 17.65 | 16.79 | 17.56 | 3,633,946 | +0.60(+3.53%) |
Aug 25, 2011 | 18.25 | 18.25 | 16.83 | 16.96 | 5,117,971 | -1.18(-6.52%) |
Aug 24, 2011 | 18.21 | 18.36 | 17.62 | 18.14 | 2,679,094 | -0.06(-0.34%) |
Aug 23, 2011 | 17.66 | 18.20 | 17.60 | 18.20 | 2,304,114 | +0.65(+3.68%) |
Aug 22, 2011 | 17.84 | 17.94 | 17.49 | 17.56 | 2,507,304 | +0.20(+1.17%) |
Aug 19, 2011 | 17.21 | 18.07 | 17.21 | 17.35 | 3,699,655 | -0.16(-0.89%) |
Aug 18, 2011 | 17.79 | 17.83 | 17.10 | 17.51 | 4,543,992 | -0.85(-4.62%) |
Aug 17, 2011 | 18.70 | 18.82 | 18.15 | 18.36 | 2,383,161 | -0.16(-0.84%) |
Aug 16, 2011 | 18.83 | 19.10 | 18.47 | 18.51 | 2,529,483 | -0.53(-2.78%) |
Aug 15, 2011 | 18.49 | 19.07 | 18.37 | 19.04 | 2,737,450 | +0.74(+4.04%) |
Aug 12, 2011 | 18.47 | 18.90 | 18.09 | 18.30 | 4,122,993 | -0.02(-0.09%) |
Aug 11, 2011 | 17.65 | 18.65 | 16.89 | 18.32 | 10,127,863 | +2.30(+14.38%) |
Aug 10, 2011 | 16.37 | 17.48 | 15.94 | 16.01 | 5,954,125 | -0.84(-4.99%) |
Aug 09, 2011 | 16.81 | 16.86 | 15.76 | 16.86 | 4,255,050 | +0.79(+4.94%) |
Aug 08, 2011 | 16.81 | 17.21 | 16.03 | 16.06 | 3,737,631 | -1.25(-7.24%) |
Aug 05, 2011 | 17.57 | 17.66 | 16.72 | 17.31 | 3,942,398 | -0.02(-0.13%) |
Aug 04, 2011 | 17.86 | 17.86 | 17.28 | 17.34 | 2,778,451 | -0.80(-4.42%) |
Aug 03, 2011 | 17.77 | 18.15 | 17.22 | 18.14 | 2,098,637 | +0.42(+2.37%) |
Aug 02, 2011 | 18.36 | 18.51 | 17.70 | 17.72 | 1,794,121 | -0.88(-4.73%) |
Aug 01, 2011 | 18.69 | 18.94 | 18.35 | 18.60 | 1,549,898 | -0.09(-0.50%) |
Jul 29, 2011 | 18.38 | 18.78 | 18.22 | 18.69 | 2,285,728 | +0.08(+0.42%) |
Jul 28, 2011 | 18.98 | 19.17 | 18.57 | 18.61 | 2,047,203 | -0.23(-1.20%) |
Jul 27, 2011 | 19.63 | 19.63 | 18.83 | 18.84 | 2,080,221 | -0.96(-4.87%) |
Jul 26, 2011 | 19.79 | 19.97 | 19.63 | 19.80 | 862,142 | +0.01(+0.04%) |
Jul 25, 2011 | 19.94 | 20.19 | 19.77 | 19.80 | 1,200,837 | -0.29(-1.43%) |
Jul 22, 2011 | 19.75 | 20.24 | 19.74 | 20.08 | 2,149,136 | +0.44(+2.26%) |
Jul 21, 2011 | 19.68 | 19.73 | 19.49 | 19.64 | 1,936,059 | -0.05(-0.28%) |
Jul 20, 2011 | 19.94 | 19.96 | 19.47 | 19.70 | 1,612,688 | -0.31(-1.56%) |
Jul 19, 2011 | 19.80 | 20.19 | 19.77 | 20.01 | 1,798,176 | +0.38(+1.94%) |
Jul 18, 2011 | 19.81 | 19.94 | 19.45 | 19.63 | 1,276,846 | -0.24(-1.21%) |
Jul 15, 2011 | 19.91 | 19.94 | 19.66 | 19.87 | 1,946,284 | +0.03(+0.16%) |
Jul 14, 2011 | 20.56 | 20.56 | 19.74 | 19.84 | 2,124,238 | -0.60(-2.93%) |
Jul 13, 2011 | 20.41 | 20.70 | 20.40 | 20.43 | 1,274,494 | +0.16(+0.81%) |
Jul 12, 2011 | 20.17 | 20.57 | 20.17 | 20.27 | 1,208,492 | -0.02(-0.08%) |
Jul 11, 2011 | 20.40 | 20.86 | 20.14 | 20.29 | 1,891,006 | -0.37(-1.81%) |
Jul 08, 2011 | 20.36 | 20.68 | 20.21 | 20.66 | 1,572,453 | -0.02(-0.08%) |
Jul 07, 2011 | 20.33 | 20.79 | 20.26 | 20.68 | 2,155,915 | +0.55(+2.75%) |
Jul 06, 2011 | 20.23 | 20.41 | 20.04 | 20.12 | 1,506,554 | -0.25(-1.22%) |
Jul 05, 2011 | 20.37 | 20.45 | 19.96 | 20.37 | 1,380,344 | +0.02(+0.08%) |
Jul 01, 2011 | 19.19 | 20.61 | 19.19 | 20.36 | 4,177,306 | +1.32(+6.95%) |
Jun 30, 2011 | 19.15 | 19.25 | 18.93 | 19.03 | 2,623,085 | -0.05(-0.24%) |
Jun 29, 2011 | 19.25 | 19.28 | 18.84 | 19.08 | 2,023,901 | -0.09(-0.45%) |
Jun 28, 2011 | 18.99 | 19.17 | 18.74 | 19.17 | 1,482,928 | +0.26(+1.40%) |
Jun 27, 2011 | 19.10 | 19.16 | 18.82 | 18.90 | 1,121,345 | -0.21(-1.10%) |
Jun 24, 2011 | 19.36 | 19.45 | 18.96 | 19.11 | 1,637,576 | -0.23(-1.17%) |
Jun 23, 2011 | 18.72 | 19.38 | 18.59 | 19.34 | 1,710,173 | +0.35(+1.84%) |
Jun 22, 2011 | 18.86 | 19.21 | 18.82 | 18.99 | 1,212,160 | +0.07(+0.37%) |
Jun 21, 2011 | 18.67 | 19.00 | 18.67 | 18.92 | 862,713 | +0.31(+1.67%) |
Jun 20, 2011 | 18.59 | 18.68 | 18.54 | 18.61 | 1,091,626 | +0.27(+1.49%) |
Jun 17, 2011 | 18.27 | 18.70 | 18.21 | 18.33 | 1,841,363 | +0.28(+1.55%) |
Jun 16, 2011 | 18.20 | 18.36 | 17.96 | 18.05 | 1,275,706 | -0.10(-0.56%) |
Jun 15, 2011 | 18.27 | 18.61 | 18.11 | 18.15 | 1,011,195 | -0.34(-1.85%) |
Jun 14, 2011 | 18.27 | 18.64 | 18.25 | 18.50 | 1,455,963 | +0.43(+2.35%) |
Jun 13, 2011 | 18.08 | 18.44 | 17.96 | 18.07 | 1,005,441 | +0.05(+0.30%) |
Jun 10, 2011 | 18.13 | 18.24 | 17.82 | 18.02 | 1,432,381 | -0.21(-1.15%) |
Jun 09, 2011 | 18.14 | 18.38 | 17.99 | 18.23 | 1,511,128 | +0.09(+0.51%) |
Jun 08, 2011 | 18.43 | 18.49 | 18.09 | 18.13 | 1,709,376 | -0.39(-2.09%) |
Jun 07, 2011 | 18.59 | 18.83 | 18.49 | 18.52 | 1,410,336 | +0.13(+0.72%) |
Jun 06, 2011 | 18.64 | 18.91 | 18.33 | 18.39 | 1,127,870 | -0.32(-1.70%) |