Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.47 | 18.74 | 18.44 | 18.68 | 264,049 | +0.34(+1.88%) |
Aug 30, 2011 | 18.10 | 18.51 | 18.10 | 18.34 | 261,183 | +0.18(+0.99%) |
Aug 29, 2011 | 18.17 | 18.21 | 18.08 | 18.16 | 302,344 | +0.19(+1.06%) |
Aug 26, 2011 | 17.72 | 18.06 | 17.59 | 17.97 | 244,923 | +0.23(+1.28%) |
Aug 25, 2011 | 17.82 | 17.95 | 17.42 | 17.74 | 417,748 | -0.03(-0.17%) |
Aug 24, 2011 | 17.28 | 17.84 | 17.21 | 17.77 | 334,077 | +0.43(+2.49%) |
Aug 23, 2011 | 16.83 | 17.36 | 16.62 | 17.34 | 376,735 | +0.51(+3.06%) |
Aug 22, 2011 | 17.57 | 17.75 | 16.70 | 16.83 | 471,662 | -0.43(-2.50%) |
Aug 19, 2011 | 17.49 | 17.74 | 17.20 | 17.26 | 647,286 | -0.41(-2.33%) |
Aug 18, 2011 | 17.78 | 17.79 | 17.54 | 17.67 | 521,670 | -0.31(-1.74%) |
Aug 17, 2011 | 17.87 | 18.10 | 17.83 | 17.98 | 294,551 | +0.24(+1.33%) |
Aug 16, 2011 | 17.63 | 17.79 | 17.49 | 17.75 | 262,445 | -0.05(-0.26%) |
Aug 15, 2011 | 17.65 | 17.87 | 17.65 | 17.79 | 566,664 | +0.36(+2.04%) |
Aug 12, 2011 | 18.14 | 18.21 | 17.39 | 17.44 | 873,485 | -0.42(-2.33%) |
Aug 11, 2011 | 17.80 | 18.13 | 17.56 | 17.86 | 615,623 | +0.11(+0.64%) |
Aug 10, 2011 | 17.57 | 18.46 | 17.38 | 17.74 | 755,727 | +0.10(+0.55%) |
Aug 09, 2011 | 16.37 | 17.65 | 16.36 | 17.65 | 439,260 | +1.34(+8.20%) |
Aug 08, 2011 | 16.37 | 16.92 | 15.96 | 16.31 | 810,201 | -0.81(-4.72%) |
Aug 05, 2011 | 17.57 | 17.60 | 15.82 | 17.12 | 1,136,922 | -0.38(-2.18%) |
Aug 04, 2011 | 17.52 | 18.00 | 17.40 | 17.50 | 481,838 | -0.51(-2.86%) |
Aug 03, 2011 | 18.12 | 18.20 | 17.58 | 18.01 | 297,943 | +0.02(+0.09%) |
Aug 02, 2011 | 18.04 | 18.24 | 17.84 | 18.00 | 243,294 | -0.06(-0.31%) |
Aug 01, 2011 | 18.17 | 18.40 | 17.95 | 18.05 | 248,271 | +0.04(+0.23%) |
Jul 29, 2011 | 17.71 | 18.05 | 17.47 | 18.01 | 270,543 | +0.17(+0.98%) |
Jul 28, 2011 | 17.70 | 17.98 | 17.64 | 17.84 | 337,153 | +0.08(+0.46%) |
Jul 27, 2011 | 18.01 | 18.06 | 17.59 | 17.75 | 336,723 | -0.46(-2.51%) |
Jul 26, 2011 | 18.49 | 18.51 | 18.16 | 18.21 | 365,834 | -0.28(-1.50%) |
Jul 25, 2011 | 18.45 | 18.56 | 18.36 | 18.49 | 207,708 | -0.12(-0.64%) |
Jul 22, 2011 | 18.58 | 18.63 | 18.54 | 18.61 | 224,630 | +0.05(+0.28%) |
Jul 21, 2011 | 18.55 | 18.72 | 18.40 | 18.56 | 229,936 | +0.12(+0.64%) |
Jul 20, 2011 | 18.71 | 18.71 | 18.38 | 18.44 | 152,179 | -0.20(-1.05%) |
Jul 19, 2011 | 18.56 | 18.73 | 18.46 | 18.63 | 132,972 | +0.20(+1.06%) |
Jul 18, 2011 | 18.59 | 18.60 | 18.37 | 18.44 | 72,750 | -0.12(-0.67%) |
Jul 15, 2011 | 18.19 | 18.67 | 18.12 | 18.56 | 186,664 | +0.35(+1.92%) |
Jul 14, 2011 | 18.54 | 18.58 | 18.08 | 18.21 | 241,030 | -0.24(-1.31%) |
Jul 13, 2011 | 18.48 | 18.67 | 18.40 | 18.45 | 129,984 | -0.05(-0.25%) |
Jul 12, 2011 | 18.34 | 18.51 | 18.21 | 18.50 | 206,758 | +0.09(+0.48%) |
Jul 11, 2011 | 18.68 | 18.74 | 18.30 | 18.41 | 186,334 | -0.30(-1.59%) |
Jul 08, 2011 | 18.51 | 18.71 | 18.48 | 18.71 | 184,901 | +0.11(+0.61%) |
Jul 07, 2011 | 18.70 | 18.77 | 18.51 | 18.60 | 324,284 | -0.03(-0.14%) |
Jul 06, 2011 | 18.55 | 18.85 | 18.52 | 18.62 | 216,213 | +0.02(+0.11%) |
Jul 05, 2011 | 18.31 | 18.60 | 18.24 | 18.60 | 443,930 | +0.37(+2.03%) |
Jul 01, 2011 | 18.27 | 18.34 | 18.14 | 18.23 | 188,254 | -0.05(-0.28%) |
Jun 30, 2011 | 18.35 | 18.38 | 18.07 | 18.28 | 155,170 | -0.01(-0.06%) |
Jun 29, 2011 | 18.21 | 18.34 | 18.03 | 18.29 | 122,401 | +0.08(+0.45%) |
Jun 28, 2011 | 18.08 | 18.22 | 17.91 | 18.21 | 204,674 | +0.22(+1.23%) |
Jun 27, 2011 | 17.93 | 18.17 | 17.84 | 17.99 | 171,516 | -0.04(-0.23%) |
Jun 24, 2011 | 17.93 | 18.13 | 17.93 | 18.03 | 148,178 | +0.09(+0.52%) |
Jun 23, 2011 | 17.86 | 17.98 | 17.59 | 17.94 | 215,140 | -0.10(-0.54%) |
Jun 22, 2011 | 18.05 | 18.17 | 17.98 | 18.04 | 321,621 | +0.02(+0.09%) |
Jun 21, 2011 | 17.88 | 18.10 | 17.88 | 18.02 | 421,286 | +0.24(+1.36%) |
Jun 20, 2011 | 17.61 | 17.79 | 17.61 | 17.78 | 148,876 | +0.13(+0.76%) |
Jun 17, 2011 | 18.06 | 18.22 | 17.61 | 17.65 | 478,903 | -0.40(-2.20%) |
Jun 16, 2011 | 18.35 | 18.43 | 17.86 | 18.04 | 220,909 | -0.34(-1.85%) |
Jun 15, 2011 | 18.37 | 18.44 | 18.13 | 18.38 | 162,637 | -0.08(-0.42%) |
Jun 14, 2011 | 18.31 | 18.49 | 18.26 | 18.46 | 200,646 | +0.22(+1.18%) |
Jun 13, 2011 | 18.46 | 18.57 | 18.07 | 18.24 | 161,814 | -0.23(-1.25%) |
Jun 10, 2011 | 17.88 | 18.49 | 17.79 | 18.47 | 435,991 | +0.56(+3.13%) |
Jun 09, 2011 | 17.65 | 17.94 | 17.52 | 17.91 | 366,835 | +0.37(+2.11%) |
Jun 08, 2011 | 17.49 | 17.71 | 17.40 | 17.54 | 150,155 | +0.03(+0.18%) |
Jun 07, 2011 | 17.57 | 17.65 | 17.46 | 17.51 | 185,615 | -0.05(-0.29%) |
Jun 06, 2011 | 17.88 | 17.88 | 17.56 | 17.56 | 147,063 | -0.33(-1.84%) |