Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.09 | 17.35 | 16.60 | 16.71 | 906,326 | -0.24(-1.40%) |
Aug 30, 2011 | 16.84 | 17.05 | 16.64 | 16.95 | 1,064,021 | -0.03(-0.17%) |
Aug 29, 2011 | 16.64 | 16.99 | 16.55 | 16.98 | 595,437 | +0.47(+2.87%) |
Aug 26, 2011 | 16.06 | 16.52 | 15.64 | 16.51 | 1,056,863 | +0.37(+2.27%) |
Aug 25, 2011 | 16.38 | 16.52 | 15.87 | 16.14 | 1,222,169 | -0.09(-0.53%) |
Aug 24, 2011 | 15.81 | 16.33 | 15.74 | 16.23 | 1,318,345 | +0.33(+2.08%) |
Aug 23, 2011 | 15.56 | 15.92 | 15.23 | 15.90 | 1,558,392 | +0.70(+4.58%) |
Aug 22, 2011 | 15.11 | 15.27 | 14.96 | 15.20 | 1,066,567 | +0.47(+3.22%) |
Aug 19, 2011 | 14.70 | 15.22 | 14.63 | 14.73 | 865,167 | -0.19(-1.30%) |
Aug 18, 2011 | 15.26 | 15.34 | 14.75 | 14.92 | 1,026,201 | -0.73(-4.68%) |
Aug 17, 2011 | 16.10 | 16.18 | 15.47 | 15.65 | 1,011,645 | -0.32(-2.02%) |
Aug 16, 2011 | 15.99 | 16.16 | 15.82 | 15.97 | 905,383 | -0.22(-1.33%) |
Aug 15, 2011 | 16.64 | 16.68 | 15.99 | 16.19 | 1,297,772 | -0.27(-1.66%) |
Aug 12, 2011 | 16.26 | 16.68 | 16.04 | 16.46 | 1,155,658 | +0.31(+1.91%) |
Aug 11, 2011 | 15.50 | 16.36 | 15.39 | 16.15 | 1,311,780 | +0.75(+4.90%) |
Aug 10, 2011 | 15.58 | 15.90 | 15.35 | 15.40 | 1,359,566 | -0.60(-3.73%) |
Aug 09, 2011 | 15.69 | 16.00 | 15.01 | 16.00 | 2,793,320 | +0.97(+6.45%) |
Aug 08, 2011 | 15.10 | 15.74 | 14.86 | 15.03 | 2,355,478 | -0.90(-5.68%) |
Aug 05, 2011 | 15.65 | 16.16 | 15.22 | 15.93 | 2,314,479 | +0.57(+3.69%) |
Aug 04, 2011 | 15.96 | 15.96 | 15.33 | 15.36 | 1,572,163 | -0.80(-4.93%) |
Aug 03, 2011 | 15.96 | 16.19 | 15.67 | 16.16 | 668,090 | +0.19(+1.17%) |
Aug 02, 2011 | 16.81 | 16.94 | 15.96 | 15.97 | 1,031,711 | -0.88(-5.24%) |
Aug 01, 2011 | 17.09 | 17.22 | 16.64 | 16.86 | 821,862 | -0.05(-0.30%) |
Jul 29, 2011 | 16.94 | 17.12 | 16.74 | 16.91 | 701,519 | -0.17(-0.97%) |
Jul 28, 2011 | 17.10 | 17.37 | 17.06 | 17.07 | 791,100 | +0.06(+0.34%) |
Jul 27, 2011 | 17.32 | 17.35 | 16.98 | 17.02 | 856,049 | -0.38(-2.19%) |
Jul 26, 2011 | 17.88 | 17.90 | 17.34 | 17.40 | 494,430 | -0.47(-2.65%) |
Jul 25, 2011 | 17.96 | 18.09 | 17.83 | 17.87 | 411,744 | -0.20(-1.11%) |
Jul 22, 2011 | 18.16 | 18.24 | 17.99 | 18.07 | 770,271 | +0.04(+0.24%) |
Jul 21, 2011 | 18.31 | 18.62 | 17.92 | 18.03 | 1,466,606 | +0.21(+1.17%) |
Jul 20, 2011 | 17.95 | 17.95 | 17.61 | 17.82 | 729,021 | -0.06(-0.32%) |
Jul 19, 2011 | 17.99 | 18.14 | 17.61 | 17.88 | 609,238 | -0.01(-0.04%) |
Jul 18, 2011 | 18.16 | 18.23 | 17.86 | 17.88 | 509,613 | -0.32(-1.74%) |
Jul 15, 2011 | 18.24 | 18.25 | 17.97 | 18.20 | 758,861 | -0.01(-0.04%) |
Jul 14, 2011 | 18.52 | 18.52 | 18.02 | 18.21 | 509,351 | -0.19(-1.05%) |
Jul 13, 2011 | 18.34 | 18.52 | 18.27 | 18.40 | 964,192 | +0.23(+1.26%) |
Jul 12, 2011 | 18.28 | 18.35 | 18.11 | 18.17 | 483,166 | -0.11(-0.63%) |
Jul 11, 2011 | 18.37 | 18.48 | 18.21 | 18.29 | 359,614 | -0.36(-1.93%) |
Jul 08, 2011 | 18.83 | 18.93 | 18.52 | 18.65 | 506,542 | -0.35(-1.85%) |
Jul 07, 2011 | 18.67 | 19.03 | 18.52 | 19.00 | 1,138,870 | +0.47(+2.52%) |
Jul 06, 2011 | 18.25 | 18.72 | 18.11 | 18.53 | 737,368 | +0.30(+1.65%) |
Jul 05, 2011 | 18.29 | 18.43 | 18.21 | 18.23 | 596,091 | -0.09(-0.47%) |
Jul 01, 2011 | 18.09 | 18.32 | 17.97 | 18.32 | 779,956 | +0.33(+1.84%) |
Jun 30, 2011 | 17.88 | 18.12 | 17.80 | 17.99 | 564,807 | +0.20(+1.13%) |
Jun 29, 2011 | 17.79 | 17.87 | 17.63 | 17.78 | 328,455 | +0.01(+0.04%) |
Jun 28, 2011 | 17.62 | 17.93 | 17.52 | 17.78 | 426,319 | +0.21(+1.22%) |
Jun 27, 2011 | 17.37 | 17.57 | 17.17 | 17.56 | 470,628 | +0.19(+1.11%) |
Jun 24, 2011 | 17.63 | 17.82 | 17.27 | 17.37 | 484,735 | -0.27(-1.54%) |
Jun 23, 2011 | 17.37 | 17.68 | 17.25 | 17.64 | 316,583 | +0.14(+0.82%) |
Jun 22, 2011 | 17.69 | 17.82 | 17.47 | 17.50 | 558,464 | -0.21(-1.17%) |
Jun 21, 2011 | 17.56 | 17.86 | 17.56 | 17.71 | 465,756 | +0.28(+1.60%) |
Jun 20, 2011 | 17.43 | 17.53 | 17.30 | 17.43 | 477,165 | +0.01(+0.08%) |
Jun 17, 2011 | 17.50 | 17.63 | 17.39 | 17.41 | 1,183,334 | +0.00(+0.00%) |
Jun 16, 2011 | 17.23 | 17.66 | 17.21 | 17.41 | 782,280 | +0.19(+1.08%) |
Jun 15, 2011 | 17.34 | 17.46 | 17.17 | 17.23 | 826,753 | -0.32(-1.84%) |
Jun 14, 2011 | 17.26 | 17.61 | 17.26 | 17.55 | 582,963 | +0.42(+2.47%) |
Jun 13, 2011 | 17.21 | 17.38 | 17.05 | 17.12 | 616,434 | -0.07(-0.42%) |
Jun 10, 2011 | 17.23 | 17.35 | 17.12 | 17.20 | 778,276 | -0.15(-0.87%) |
Jun 09, 2011 | 17.20 | 17.43 | 17.07 | 17.35 | 843,230 | +0.25(+1.47%) |
Jun 08, 2011 | 17.19 | 17.35 | 17.07 | 17.10 | 793,165 | -0.18(-1.04%) |
Jun 07, 2011 | 17.07 | 17.33 | 17.02 | 17.28 | 983,224 | +0.17(+1.01%) |
Jun 06, 2011 | 17.35 | 17.43 | 17.10 | 17.10 | 1,157,045 | -0.22(-1.28%) |