Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.25 | 17.45 | 17.25 | 17.38 | 3,895,404 | +0.32(+1.88%) |
Aug 30, 2011 | 17.04 | 17.14 | 16.98 | 17.06 | 3,418,037 | +0.03(+0.15%) |
Aug 29, 2011 | 16.89 | 17.06 | 16.84 | 17.04 | 3,736,056 | +0.64(+3.88%) |
Aug 26, 2011 | 16.24 | 16.46 | 15.98 | 16.40 | 4,969,747 | -0.10(-0.61%) |
Aug 25, 2011 | 16.79 | 16.79 | 16.44 | 16.50 | 3,264,768 | -0.41(-2.43%) |
Aug 24, 2011 | 16.84 | 16.92 | 16.70 | 16.91 | 3,011,325 | -0.20(-1.18%) |
Aug 23, 2011 | 16.88 | 17.13 | 16.84 | 17.11 | 2,988,765 | +0.40(+2.41%) |
Aug 22, 2011 | 16.99 | 17.00 | 16.69 | 16.71 | 3,002,580 | +0.24(+1.48%) |
Aug 19, 2011 | 16.53 | 16.82 | 16.44 | 16.47 | 3,321,074 | -0.13(-0.76%) |
Aug 18, 2011 | 16.85 | 16.85 | 16.44 | 16.59 | 3,978,357 | -0.87(-4.99%) |
Aug 17, 2011 | 17.48 | 17.58 | 17.38 | 17.47 | 3,344,009 | +0.08(+0.48%) |
Aug 16, 2011 | 17.60 | 17.61 | 17.22 | 17.38 | 11,623,005 | -0.65(-3.62%) |
Aug 15, 2011 | 17.95 | 18.05 | 17.91 | 18.04 | 3,049,573 | +0.23(+1.27%) |
Aug 12, 2011 | 17.86 | 17.92 | 17.66 | 17.81 | 2,830,694 | -0.22(-1.21%) |
Aug 11, 2011 | 17.70 | 18.24 | 17.66 | 18.03 | 5,380,821 | +0.62(+3.56%) |
Aug 10, 2011 | 17.70 | 17.82 | 17.35 | 17.41 | 5,437,213 | -0.60(-3.35%) |
Aug 09, 2011 | 18.19 | 18.10 | 17.45 | 18.01 | 9,743,938 | +0.93(+5.45%) |
Aug 08, 2011 | 17.81 | 17.97 | 17.04 | 17.08 | 9,128,144 | -1.15(-6.30%) |
Aug 05, 2011 | 18.56 | 18.57 | 17.90 | 18.23 | 9,486,106 | -0.03(-0.14%) |
Aug 04, 2011 | 18.81 | 18.84 | 18.22 | 18.25 | 6,024,854 | -0.83(-4.35%) |
Aug 03, 2011 | 19.13 | 19.20 | 18.86 | 19.08 | 5,140,119 | -0.03(-0.13%) |
Aug 02, 2011 | 19.39 | 19.46 | 19.08 | 19.11 | 3,597,106 | -0.51(-2.61%) |
Aug 01, 2011 | 19.63 | 19.70 | 19.30 | 19.62 | 3,996,006 | +0.06(+0.30%) |
Jul 29, 2011 | 19.37 | 19.62 | 19.36 | 19.56 | 2,230,930 | +0.07(+0.34%) |
Jul 28, 2011 | 19.69 | 19.70 | 19.45 | 19.49 | 4,011,126 | -0.16(-0.81%) |
Jul 27, 2011 | 19.96 | 19.96 | 19.52 | 19.65 | 4,186,078 | -0.31(-1.55%) |
Jul 26, 2011 | 20.04 | 20.05 | 19.92 | 19.96 | 1,752,193 | -0.17(-0.83%) |
Jul 25, 2011 | 20.08 | 20.24 | 20.08 | 20.13 | 1,485,192 | +0.14(+0.71%) |
Jul 22, 2011 | 19.96 | 20.00 | 19.92 | 19.99 | 1,204,194 | +0.03(+0.13%) |
Jul 21, 2011 | 19.84 | 19.99 | 19.77 | 19.96 | 3,898,031 | +0.12(+0.59%) |
Jul 20, 2011 | 19.80 | 19.90 | 19.74 | 19.85 | 1,749,918 | -0.23(-1.13%) |
Jul 19, 2011 | 19.86 | 20.15 | 19.85 | 20.07 | 5,156,457 | +0.40(+2.05%) |
Jul 18, 2011 | 19.68 | 19.70 | 19.52 | 19.67 | 1,785,486 | -0.08(-0.38%) |
Jul 15, 2011 | 19.75 | 19.82 | 19.64 | 19.75 | 1,419,884 | +0.09(+0.47%) |
Jul 14, 2011 | 19.92 | 19.94 | 19.56 | 19.65 | 3,498,907 | -0.05(-0.26%) |
Jul 13, 2011 | 19.73 | 19.81 | 19.57 | 19.70 | 2,512,087 | +0.17(+0.86%) |
Jul 12, 2011 | 19.59 | 19.73 | 19.49 | 19.54 | 2,984,093 | -0.22(-1.10%) |
Jul 11, 2011 | 19.80 | 19.85 | 19.64 | 19.75 | 3,524,530 | -0.41(-2.04%) |
Jul 08, 2011 | 20.01 | 20.17 | 19.91 | 20.17 | 2,709,198 | -0.27(-1.31%) |
Jul 07, 2011 | 20.31 | 20.52 | 20.26 | 20.43 | 3,191,634 | +0.59(+2.96%) |
Jul 06, 2011 | 19.93 | 19.96 | 19.78 | 19.85 | 3,443,266 | -0.15(-0.75%) |
Jul 05, 2011 | 20.03 | 20.03 | 19.91 | 20.00 | 2,671,876 | -0.12(-0.58%) |
Jul 01, 2011 | 20.01 | 20.17 | 19.90 | 20.12 | 2,224,382 | +0.05(+0.25%) |
Jun 30, 2011 | 19.84 | 20.14 | 19.84 | 20.06 | 3,182,594 | +0.21(+1.06%) |
Jun 29, 2011 | 19.74 | 19.88 | 19.70 | 19.86 | 1,913,102 | +0.08(+0.38%) |
Jun 28, 2011 | 19.52 | 19.79 | 19.50 | 19.78 | 3,660,550 | +0.29(+1.51%) |
Jun 27, 2011 | 19.31 | 19.56 | 19.31 | 19.49 | 3,564,375 | +0.39(+2.02%) |
Jun 24, 2011 | 19.14 | 19.20 | 19.07 | 19.10 | 2,607,720 | +0.22(+1.15%) |
Jun 23, 2011 | 18.67 | 18.88 | 18.52 | 18.88 | 4,168,747 | +0.24(+1.30%) |
Jun 22, 2011 | 18.75 | 18.79 | 18.64 | 18.64 | 1,485,321 | -0.28(-1.50%) |
Jun 21, 2011 | 18.69 | 18.92 | 18.66 | 18.92 | 4,096,670 | +0.23(+1.25%) |
Jun 20, 2011 | 18.68 | 18.72 | 18.65 | 18.69 | 3,420,315 | -0.37(-1.93%) |
Jun 17, 2011 | 19.19 | 19.19 | 18.99 | 19.06 | 3,590,081 | -0.03(-0.18%) |
Jun 16, 2011 | 19.17 | 19.22 | 18.97 | 19.09 | 3,556,970 | -0.08(-0.44%) |
Jun 15, 2011 | 19.37 | 19.41 | 19.11 | 19.17 | 4,103,474 | -0.49(-2.51%) |
Jun 14, 2011 | 19.54 | 19.71 | 19.54 | 19.67 | 2,656,240 | +0.30(+1.55%) |
Jun 13, 2011 | 19.50 | 19.54 | 19.33 | 19.37 | 2,328,395 | +0.02(+0.09%) |
Jun 10, 2011 | 19.57 | 19.57 | 19.32 | 19.35 | 2,602,031 | -0.42(-2.11%) |
Jun 09, 2011 | 19.64 | 19.80 | 19.59 | 19.77 | 2,049,127 | +0.16(+0.81%) |
Jun 08, 2011 | 19.64 | 19.73 | 19.55 | 19.61 | 1,789,415 | -0.07(-0.34%) |
Jun 07, 2011 | 19.75 | 19.84 | 19.67 | 19.68 | 2,562,827 | +0.19(+0.99%) |
Jun 06, 2011 | 19.67 | 19.73 | 19.46 | 19.48 | 1,812,101 | -0.08(-0.43%) |