Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.12 | 18.25 | 17.98 | 18.11 | 3,123,710 | -0.15(-0.82%) |
Aug 30, 2011 | 18.12 | 18.27 | 18.01 | 18.25 | 4,622,750 | +0.53(+2.98%) |
Aug 29, 2011 | 17.94 | 17.94 | 17.62 | 17.73 | 4,654,880 | -0.36(-2.02%) |
Aug 26, 2011 | 17.69 | 18.09 | 17.53 | 18.09 | 7,603,530 | +0.53(+3.02%) |
Aug 25, 2011 | 17.03 | 17.61 | 16.91 | 17.56 | 8,457,980 | +0.07(+0.37%) |
Aug 24, 2011 | 18.12 | 18.17 | 17.36 | 17.50 | 10,849,530 | -0.62(-3.40%) |
Aug 23, 2011 | 18.58 | 18.73 | 18.10 | 18.11 | 7,385,870 | -0.70(-3.72%) |
Aug 22, 2011 | 18.55 | 18.84 | 18.51 | 18.81 | 3,383,490 | +0.47(+2.54%) |
Aug 19, 2011 | 18.52 | 18.52 | 18.25 | 18.34 | 3,155,410 | +0.23(+1.24%) |
Aug 18, 2011 | 18.05 | 18.15 | 17.98 | 18.12 | 2,783,320 | +0.34(+1.88%) |
Aug 17, 2011 | 17.73 | 17.81 | 17.66 | 17.78 | 1,839,370 | +0.06(+0.33%) |
Aug 16, 2011 | 17.59 | 17.74 | 17.59 | 17.73 | 2,233,400 | +0.21(+1.19%) |
Aug 15, 2011 | 17.26 | 17.52 | 17.23 | 17.52 | 1,456,280 | +0.19(+1.07%) |
Aug 12, 2011 | 17.29 | 17.33 | 17.11 | 17.33 | 3,015,980 | -0.08(-0.46%) |
Aug 11, 2011 | 17.56 | 17.57 | 17.20 | 17.41 | 4,300,210 | -0.39(-2.19%) |
Aug 10, 2011 | 17.59 | 17.85 | 17.50 | 17.80 | 4,799,430 | +0.61(+3.52%) |
Aug 09, 2011 | 16.48 | 17.64 | 17.08 | 17.19 | 5,254,440 | +0.15(+0.90%) |
Aug 08, 2011 | 16.88 | 17.08 | 16.80 | 17.04 | 3,885,940 | +0.55(+3.32%) |
Aug 05, 2011 | 16.48 | 16.55 | 16.36 | 16.49 | 2,163,260 | +0.11(+0.69%) |
Aug 04, 2011 | 16.68 | 16.70 | 16.28 | 16.38 | 3,955,070 | -0.08(-0.47%) |
Aug 03, 2011 | 16.55 | 16.60 | 16.45 | 16.46 | 2,620,580 | -0.01(-0.04%) |
Aug 02, 2011 | 16.25 | 16.48 | 16.21 | 16.46 | 1,666,880 | +0.39(+2.43%) |
Aug 01, 2011 | 16.06 | 16.20 | 15.98 | 16.07 | 1,062,540 | -0.06(-0.38%) |
Jul 29, 2011 | 16.15 | 16.23 | 16.09 | 16.14 | 1,747,280 | +0.10(+0.62%) |
Jul 28, 2011 | 16.06 | 16.06 | 15.91 | 16.04 | 872,190 | +0.02(+0.11%) |
Jul 27, 2011 | 16.16 | 16.17 | 15.97 | 16.02 | 1,065,850 | -0.06(-0.40%) |
Jul 26, 2011 | 16.00 | 16.08 | 15.97 | 16.08 | 1,157,650 | +0.04(+0.27%) |
Jul 25, 2011 | 16.06 | 16.08 | 15.98 | 16.04 | 1,205,940 | +0.13(+0.80%) |
Jul 22, 2011 | 15.88 | 15.92 | 15.88 | 15.91 | 671,520 | +0.13(+0.82%) |
Jul 21, 2011 | 15.89 | 15.90 | 15.74 | 15.78 | 698,710 | -0.12(-0.75%) |
Jul 20, 2011 | 15.72 | 15.90 | 15.71 | 15.90 | 1,153,170 | +0.13(+0.81%) |
Jul 19, 2011 | 15.93 | 15.93 | 15.71 | 15.77 | 4,052,790 | -0.18(-1.14%) |
Jul 18, 2011 | 15.88 | 15.96 | 15.87 | 15.95 | 1,753,650 | +0.13(+0.82%) |
Jul 15, 2011 | 15.73 | 15.83 | 15.72 | 15.82 | 951,080 | +0.06(+0.41%) |
Jul 14, 2011 | 15.78 | 15.82 | 15.70 | 15.76 | 1,087,960 | +0.05(+0.32%) |
Jul 13, 2011 | 15.68 | 15.77 | 15.66 | 15.71 | 2,118,050 | +0.13(+0.85%) |
Jul 12, 2011 | 15.42 | 15.62 | 15.37 | 15.58 | 1,659,740 | +0.13(+0.82%) |
Jul 11, 2011 | 15.43 | 15.46 | 15.32 | 15.45 | 1,646,630 | +0.14(+0.89%) |
Jul 08, 2011 | 15.32 | 15.34 | 15.29 | 15.31 | 1,250,430 | +0.10(+0.69%) |
Jul 07, 2011 | 15.19 | 15.22 | 15.12 | 15.21 | 1,469,040 | +0.03(+0.18%) |
Jul 06, 2011 | 15.16 | 15.24 | 15.15 | 15.18 | 2,298,220 | +0.14(+0.90%) |
Jul 05, 2011 | 14.98 | 15.07 | 14.97 | 15.05 | 1,445,380 | +0.27(+1.83%) |
Jul 01, 2011 | 14.78 | 14.79 | 14.68 | 14.78 | 1,220,600 | -0.12(-0.77%) |
Jun 30, 2011 | 15.00 | 15.03 | 14.89 | 14.89 | 1,274,380 | -0.12(-0.77%) |
Jun 29, 2011 | 14.96 | 15.03 | 14.93 | 15.01 | 991,730 | +0.10(+0.66%) |
Jun 28, 2011 | 14.89 | 14.96 | 14.85 | 14.91 | 624,480 | +0.06(+0.37%) |
Jun 27, 2011 | 14.88 | 14.92 | 14.80 | 14.85 | 750,470 | -0.05(-0.36%) |
Jun 24, 2011 | 15.07 | 15.08 | 14.88 | 14.91 | 1,643,960 | -0.22(-1.44%) |
Jun 23, 2011 | 15.16 | 15.17 | 15.02 | 15.12 | 2,493,990 | -0.27(-1.75%) |
Jun 22, 2011 | 15.39 | 15.48 | 15.35 | 15.39 | 1,314,790 | +0.03(+0.18%) |
Jun 21, 2011 | 15.31 | 15.38 | 15.31 | 15.37 | 1,024,870 | +0.08(+0.51%) |
Jun 20, 2011 | 15.30 | 15.32 | 15.29 | 15.29 | 1,054,840 | +0.00(+0.03%) |
Jun 17, 2011 | 15.18 | 15.31 | 15.18 | 15.29 | 1,013,080 | +0.10(+0.65%) |
Jun 16, 2011 | 15.17 | 15.23 | 15.12 | 15.19 | 520,240 | -0.02(-0.12%) |
Jun 15, 2011 | 15.11 | 15.24 | 15.09 | 15.21 | 774,000 | +0.05(+0.33%) |
Jun 14, 2011 | 15.06 | 15.16 | 15.04 | 15.16 | 765,350 | +0.09(+0.62%) |
Jun 13, 2011 | 15.16 | 15.19 | 15.01 | 15.06 | 1,590,480 | -0.15(-0.99%) |
Jun 10, 2011 | 15.20 | 15.27 | 15.16 | 15.21 | 697,370 | -0.13(-0.87%) |
Jun 09, 2011 | 15.29 | 15.39 | 15.27 | 15.35 | 2,805,500 | +0.07(+0.48%) |
Jun 08, 2011 | 15.29 | 15.33 | 15.22 | 15.27 | 784,320 | -0.06(-0.37%) |
Jun 07, 2011 | 15.36 | 15.38 | 15.26 | 15.33 | 1,761,630 | -0.01(-0.06%) |
Jun 06, 2011 | 15.37 | 15.43 | 15.31 | 15.34 | 2,360,930 | +0.03(+0.16%) |