Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.83 | 16.97 | 16.53 | 16.64 | 22,627 | -0.10(-0.60%) |
Aug 30, 2011 | 16.20 | 16.89 | 16.20 | 16.74 | 7,827 | +0.44(+2.70%) |
Aug 29, 2011 | 16.32 | 16.46 | 15.99 | 16.30 | 11,017 | +0.17(+1.05%) |
Aug 26, 2011 | 15.93 | 16.21 | 15.50 | 16.13 | 18,806 | +0.12(+0.75%) |
Aug 25, 2011 | 16.66 | 16.73 | 16.01 | 16.01 | 7,444 | -0.57(-3.44%) |
Aug 24, 2011 | 16.21 | 16.68 | 16.05 | 16.58 | 18,923 | +0.43(+2.66%) |
Aug 23, 2011 | 16.09 | 16.46 | 15.97 | 16.15 | 22,707 | +0.44(+2.80%) |
Aug 22, 2011 | 16.30 | 16.34 | 15.70 | 15.71 | 12,986 | -0.13(-0.82%) |
Aug 19, 2011 | 15.56 | 16.70 | 15.56 | 15.84 | 27,425 | +0.14(+0.89%) |
Aug 18, 2011 | 15.40 | 16.09 | 15.15 | 15.70 | 53,628 | -0.08(-0.51%) |
Aug 17, 2011 | 16.02 | 16.20 | 15.56 | 15.78 | 10,478 | -0.18(-1.13%) |
Aug 16, 2011 | 15.93 | 16.19 | 15.78 | 15.96 | 34,377 | -0.25(-1.54%) |
Aug 15, 2011 | 15.85 | 16.21 | 15.73 | 16.21 | 41,280 | +0.57(+3.64%) |
Aug 12, 2011 | 16.58 | 16.69 | 15.60 | 15.64 | 21,040 | -0.82(-4.98%) |
Aug 11, 2011 | 16.14 | 16.64 | 16.00 | 16.46 | 32,711 | +0.38(+2.36%) |
Aug 10, 2011 | 17.00 | 17.22 | 16.01 | 16.08 | 26,904 | -1.40(-8.01%) |
Aug 09, 2011 | 17.23 | 19.30 | 14.24 | 17.48 | 46,258 | +2.22(+14.55%) |
Aug 08, 2011 | 17.50 | 17.50 | 14.68 | 15.26 | 37,163 | -2.49(-14.03%) |
Aug 05, 2011 | 18.00 | 18.06 | 16.95 | 17.75 | 12,966 | -0.17(-0.95%) |
Aug 04, 2011 | 18.87 | 18.87 | 16.03 | 17.92 | 35,314 | -1.09(-5.73%) |
Aug 03, 2011 | 19.25 | 19.25 | 18.49 | 19.01 | 17,966 | -0.20(-1.04%) |
Aug 02, 2011 | 19.31 | 19.71 | 19.14 | 19.21 | 36,430 | -0.10(-0.52%) |
Aug 01, 2011 | 19.87 | 19.87 | 18.90 | 19.31 | 80,730 | -0.36(-1.83%) |
Jul 29, 2011 | 18.94 | 19.71 | 18.86 | 19.67 | 34,639 | +0.17(+0.87%) |
Jul 28, 2011 | 18.85 | 19.54 | 18.47 | 19.50 | 44,823 | +0.78(+4.17%) |
Jul 27, 2011 | 18.92 | 19.19 | 18.53 | 18.72 | 25,315 | -0.33(-1.73%) |
Jul 26, 2011 | 19.18 | 19.19 | 18.75 | 19.05 | 7,451 | -0.09(-0.47%) |
Jul 25, 2011 | 19.08 | 19.20 | 19.00 | 19.14 | 16,552 | +0.01(+0.05%) |
Jul 22, 2011 | 19.03 | 19.15 | 19.03 | 19.13 | 32,129 | -0.01(-0.05%) |
Jul 21, 2011 | 19.17 | 19.37 | 18.92 | 19.14 | 16,452 | +0.00(+0.00%) |
Jul 20, 2011 | 19.15 | 19.15 | 19.00 | 19.14 | 6,440 | -0.07(-0.36%) |
Jul 19, 2011 | 19.19 | 19.25 | 18.71 | 19.21 | 31,959 | +0.16(+0.84%) |
Jul 18, 2011 | 18.79 | 19.41 | 18.67 | 19.05 | 48,490 | +0.25(+1.33%) |
Jul 15, 2011 | 18.27 | 18.83 | 17.93 | 18.80 | 36,597 | +0.53(+2.90%) |
Jul 14, 2011 | 18.50 | 18.50 | 18.00 | 18.27 | 11,811 | -0.31(-1.67%) |
Jul 13, 2011 | 18.30 | 18.58 | 18.24 | 18.58 | 10,185 | +0.32(+1.75%) |
Jul 12, 2011 | 18.34 | 18.46 | 17.99 | 18.26 | 19,415 | -0.20(-1.08%) |
Jul 11, 2011 | 18.19 | 18.63 | 17.81 | 18.46 | 23,140 | +0.24(+1.32%) |
Jul 08, 2011 | 17.84 | 18.65 | 17.82 | 18.22 | 62,465 | +0.24(+1.33%) |
Jul 07, 2011 | 17.76 | 17.99 | 17.63 | 17.98 | 12,399 | +0.29(+1.64%) |
Jul 06, 2011 | 17.58 | 17.73 | 17.09 | 17.69 | 21,299 | +0.09(+0.51%) |
Jul 05, 2011 | 17.22 | 17.70 | 17.15 | 17.60 | 35,782 | +0.33(+1.91%) |
Jul 01, 2011 | 17.05 | 17.27 | 16.47 | 17.27 | 41,785 | +0.27(+1.59%) |
Jun 30, 2011 | 17.18 | 17.18 | 16.94 | 17.00 | 26,116 | -0.07(-0.41%) |
Jun 29, 2011 | 17.11 | 17.26 | 17.01 | 17.07 | 26,907 | +0.05(+0.29%) |
Jun 28, 2011 | 17.01 | 17.13 | 16.88 | 17.02 | 46,090 | +0.00(+0.00%) |
Jun 27, 2011 | 17.11 | 17.11 | 16.98 | 17.02 | 36,658 | -0.15(-0.87%) |
Jun 24, 2011 | 16.92 | 17.30 | 16.92 | 17.17 | 132,151 | +0.19(+1.12%) |
Jun 23, 2011 | 16.82 | 17.10 | 16.47 | 16.98 | 22,930 | +0.02(+0.12%) |
Jun 22, 2011 | 16.92 | 17.10 | 16.92 | 16.96 | 9,141 | -0.04(-0.24%) |
Jun 21, 2011 | 17.23 | 17.57 | 16.83 | 17.00 | 21,424 | -0.11(-0.64%) |
Jun 20, 2011 | 17.04 | 17.12 | 16.90 | 17.11 | 20,062 | +0.33(+1.97%) |
Jun 17, 2011 | 16.76 | 16.95 | 16.67 | 16.78 | 35,432 | +0.11(+0.66%) |
Jun 16, 2011 | 16.55 | 16.80 | 16.55 | 16.67 | 32,582 | +0.19(+1.15%) |
Jun 15, 2011 | 16.41 | 16.57 | 16.31 | 16.48 | 50,329 | -0.04(-0.24%) |
Jun 14, 2011 | 16.60 | 16.63 | 16.21 | 16.52 | 39,810 | +0.12(+0.73%) |
Jun 13, 2011 | 16.08 | 16.50 | 15.86 | 16.40 | 39,155 | +0.40(+2.50%) |
Jun 10, 2011 | 15.82 | 16.30 | 15.82 | 16.00 | 58,234 | +0.05(+0.31%) |
Jun 09, 2011 | 15.90 | 16.05 | 15.74 | 15.95 | 10,784 | +0.10(+0.63%) |
Jun 08, 2011 | 16.00 | 16.11 | 15.83 | 15.85 | 49,375 | -0.23(-1.43%) |
Jun 07, 2011 | 16.12 | 16.40 | 16.04 | 16.08 | 22,148 | +0.04(+0.25%) |
Jun 06, 2011 | 16.16 | 16.41 | 16.01 | 16.04 | 16,815 | -0.12(-0.74%) |