Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.06 | 18.43 | 17.07 | 17.39 | 2,678,812 | -0.51(-2.85%) |
Aug 30, 2011 | 17.06 | 17.99 | 16.90 | 17.90 | 2,223,402 | +0.62(+3.59%) |
Aug 29, 2011 | 16.81 | 17.28 | 16.68 | 17.28 | 2,317,036 | +0.62(+3.72%) |
Aug 26, 2011 | 15.74 | 16.76 | 15.45 | 16.66 | 4,050,390 | +1.04(+6.66%) |
Aug 25, 2011 | 15.56 | 15.70 | 15.19 | 15.62 | 2,487,352 | +0.16(+1.03%) |
Aug 24, 2011 | 15.18 | 15.54 | 14.97 | 15.46 | 1,481,999 | +0.30(+1.98%) |
Aug 23, 2011 | 14.82 | 15.24 | 14.30 | 15.16 | 2,572,245 | +0.43(+2.92%) |
Aug 22, 2011 | 15.30 | 15.36 | 14.04 | 14.73 | 7,320,306 | -0.31(-2.06%) |
Aug 19, 2011 | 13.77 | 15.93 | 13.61 | 15.04 | 8,444,867 | +1.09(+7.81%) |
Aug 18, 2011 | 14.39 | 14.40 | 13.62 | 13.95 | 2,400,050 | -0.85(-5.74%) |
Aug 17, 2011 | 15.43 | 15.54 | 14.67 | 14.80 | 1,730,525 | -0.50(-3.27%) |
Aug 16, 2011 | 15.35 | 15.41 | 14.96 | 15.30 | 2,302,706 | -0.07(-0.46%) |
Aug 15, 2011 | 14.13 | 15.46 | 14.13 | 15.37 | 3,090,700 | +1.44(+10.34%) |
Aug 12, 2011 | 13.80 | 14.31 | 13.67 | 13.93 | 1,700,820 | +0.32(+2.35%) |
Aug 11, 2011 | 12.67 | 13.86 | 12.52 | 13.61 | 3,010,484 | +0.94(+7.42%) |
Aug 10, 2011 | 13.26 | 13.39 | 12.46 | 12.67 | 3,374,840 | -0.81(-6.01%) |
Aug 09, 2011 | 13.14 | 13.49 | 12.47 | 13.48 | 2,766,247 | +0.74(+5.81%) |
Aug 08, 2011 | 13.01 | 13.33 | 12.29 | 12.74 | 4,951,975 | -1.10(-7.95%) |
Aug 05, 2011 | 14.40 | 14.90 | 13.07 | 13.84 | 2,664,933 | -0.50(-3.49%) |
Aug 04, 2011 | 15.40 | 15.62 | 14.24 | 14.34 | 3,245,270 | -1.49(-9.41%) |
Aug 03, 2011 | 15.79 | 15.99 | 14.91 | 15.83 | 1,762,146 | +0.12(+0.76%) |
Aug 02, 2011 | 16.42 | 16.65 | 15.53 | 15.71 | 2,130,186 | -0.73(-4.47%) |
Aug 01, 2011 | 17.37 | 17.60 | 16.32 | 16.45 | 2,046,208 | -0.59(-3.44%) |
Jul 29, 2011 | 16.51 | 17.13 | 16.17 | 17.03 | 1,861,233 | +0.41(+2.47%) |
Jul 28, 2011 | 16.77 | 17.07 | 16.58 | 16.62 | 1,240,322 | -0.10(-0.60%) |
Jul 27, 2011 | 17.25 | 17.29 | 16.56 | 16.72 | 2,520,953 | -0.59(-3.41%) |
Jul 26, 2011 | 17.77 | 17.87 | 17.28 | 17.31 | 996,887 | -0.32(-1.82%) |
Jul 25, 2011 | 17.75 | 17.99 | 17.43 | 17.63 | 1,409,419 | -0.28(-1.56%) |
Jul 22, 2011 | 17.89 | 18.20 | 17.74 | 17.91 | 913,002 | -0.07(-0.39%) |
Jul 21, 2011 | 17.97 | 18.14 | 17.75 | 17.98 | 1,945,553 | +0.14(+0.78%) |
Jul 20, 2011 | 17.95 | 18.09 | 17.74 | 17.84 | 1,532,556 | -0.16(-0.89%) |
Jul 19, 2011 | 18.02 | 18.02 | 17.51 | 18.00 | 3,455,012 | +0.10(+0.56%) |
Jul 18, 2011 | 18.80 | 18.82 | 17.86 | 17.90 | 3,003,518 | -0.97(-5.14%) |
Jul 15, 2011 | 18.98 | 19.00 | 17.91 | 18.87 | 7,791,514 | -1.46(-7.18%) |
Jul 14, 2011 | 20.33 | 20.33 | 20.33 | 20.33 | 427,921 | +0.00(+0.00%) |
Jul 13, 2011 | 19.90 | 20.45 | 19.80 | 20.33 | 2,680,355 | +0.53(+2.68%) |
Jul 12, 2011 | 20.05 | 20.20 | 19.51 | 19.80 | 5,523,585 | -0.74(-3.60%) |
Jul 11, 2011 | 20.40 | 20.84 | 20.25 | 20.54 | 3,282,130 | -0.54(-2.56%) |
Jul 08, 2011 | 20.50 | 21.13 | 20.35 | 21.08 | 1,618,166 | +0.45(+2.18%) |
Jul 07, 2011 | 20.93 | 20.93 | 20.46 | 20.63 | 1,805,671 | -0.05(-0.24%) |
Jul 06, 2011 | 20.90 | 21.15 | 20.55 | 20.68 | 1,296,397 | -0.20(-0.96%) |
Jul 05, 2011 | 20.88 | 21.12 | 20.65 | 20.88 | 732,863 | +0.02(+0.10%) |
Jul 01, 2011 | 20.63 | 20.89 | 20.31 | 20.86 | 1,258,147 | +0.34(+1.66%) |
Jun 30, 2011 | 21.14 | 21.14 | 20.50 | 20.52 | 1,381,438 | -0.57(-2.70%) |
Jun 29, 2011 | 21.29 | 21.37 | 20.91 | 21.09 | 1,260,259 | -0.25(-1.17%) |
Jun 28, 2011 | 20.71 | 21.41 | 20.57 | 21.34 | 1,664,336 | +0.79(+3.84%) |
Jun 27, 2011 | 20.69 | 20.73 | 20.34 | 20.55 | 1,055,525 | -0.15(-0.72%) |
Jun 24, 2011 | 20.47 | 20.82 | 20.36 | 20.70 | 1,803,263 | +0.48(+2.37%) |
Jun 23, 2011 | 19.83 | 20.28 | 19.62 | 20.22 | 1,138,949 | +0.21(+1.05%) |
Jun 22, 2011 | 19.95 | 20.20 | 19.90 | 20.01 | 1,226,238 | +0.01(+0.05%) |
Jun 21, 2011 | 20.14 | 20.20 | 19.79 | 20.00 | 1,075,443 | -0.02(-0.10%) |
Jun 20, 2011 | 19.93 | 20.46 | 19.40 | 20.02 | 2,211,687 | +0.52(+2.67%) |
Jun 17, 2011 | 19.67 | 19.75 | 19.24 | 19.50 | 3,019,855 | -0.05(-0.26%) |
Jun 16, 2011 | 19.29 | 19.62 | 18.72 | 19.55 | 2,632,665 | +0.21(+1.09%) |
Jun 15, 2011 | 19.36 | 19.79 | 19.25 | 19.34 | 1,118,081 | -0.20(-1.02%) |
Jun 14, 2011 | 19.71 | 19.85 | 19.46 | 19.54 | 1,270,216 | +0.01(+0.05%) |
Jun 13, 2011 | 19.46 | 19.81 | 19.35 | 19.53 | 1,406,519 | +0.13(+0.67%) |
Jun 10, 2011 | 19.69 | 19.83 | 19.37 | 19.40 | 1,431,043 | -0.45(-2.27%) |
Jun 09, 2011 | 19.60 | 20.00 | 19.35 | 19.85 | 1,325,551 | +0.29(+1.48%) |
Jun 08, 2011 | 19.41 | 19.62 | 19.15 | 19.56 | 1,121,477 | +0.05(+0.26%) |
Jun 07, 2011 | 19.54 | 20.00 | 19.31 | 19.51 | 1,213,670 | +0.14(+0.72%) |
Jun 06, 2011 | 19.10 | 19.43 | 19.00 | 19.37 | 2,024,789 | +0.43(+2.27%) |