Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.13 | 16.30 | 15.64 | 15.81 | 873,244 | -0.21(-1.28%) |
Aug 30, 2011 | 16.02 | 16.18 | 15.68 | 16.02 | 1,229,644 | +0.00(+0.00%) |
Aug 29, 2011 | 16.00 | 16.14 | 15.73 | 16.02 | 1,089,158 | +0.15(+0.98%) |
Aug 26, 2011 | 15.51 | 15.90 | 15.16 | 15.87 | 973,240 | +0.43(+2.79%) |
Aug 25, 2011 | 16.02 | 16.15 | 15.38 | 15.44 | 791,034 | -0.44(-2.77%) |
Aug 24, 2011 | 15.54 | 16.16 | 15.21 | 15.88 | 1,922,572 | +0.45(+2.88%) |
Aug 23, 2011 | 14.21 | 15.47 | 14.11 | 15.43 | 978,164 | +1.25(+8.85%) |
Aug 22, 2011 | 14.83 | 14.83 | 14.05 | 14.18 | 771,724 | -0.23(-1.63%) |
Aug 19, 2011 | 14.39 | 14.91 | 14.31 | 14.41 | 604,478 | -0.27(-1.81%) |
Aug 18, 2011 | 15.02 | 15.02 | 14.48 | 14.68 | 875,812 | -0.89(-5.72%) |
Aug 17, 2011 | 15.37 | 15.87 | 15.37 | 15.56 | 856,854 | +0.57(+3.80%) |
Aug 16, 2011 | 14.88 | 15.13 | 14.62 | 14.99 | 408,394 | -0.01(-0.03%) |
Aug 15, 2011 | 14.70 | 15.02 | 14.57 | 15.00 | 712,532 | +0.41(+2.85%) |
Aug 12, 2011 | 14.38 | 14.64 | 14.19 | 14.59 | 504,118 | +0.39(+2.71%) |
Aug 11, 2011 | 13.89 | 14.42 | 13.74 | 14.20 | 735,760 | +0.43(+3.12%) |
Aug 10, 2011 | 13.79 | 14.18 | 13.47 | 13.77 | 792,776 | -0.36(-2.51%) |
Aug 09, 2011 | 13.65 | 14.14 | 13.05 | 14.12 | 874,886 | +0.82(+6.20%) |
Aug 08, 2011 | 14.30 | 14.74 | 13.27 | 13.30 | 903,742 | -1.48(-10.04%) |
Aug 05, 2011 | 14.88 | 15.06 | 14.08 | 14.79 | 770,292 | +0.02(+0.14%) |
Aug 04, 2011 | 15.64 | 15.85 | 14.75 | 14.77 | 591,946 | -1.04(-6.55%) |
Aug 03, 2011 | 15.77 | 15.81 | 15.43 | 15.80 | 520,956 | +0.01(+0.06%) |
Aug 02, 2011 | 16.12 | 16.33 | 15.79 | 15.79 | 427,468 | -0.44(-2.71%) |
Aug 01, 2011 | 16.31 | 16.48 | 15.95 | 16.23 | 645,956 | +0.07(+0.40%) |
Jul 29, 2011 | 15.88 | 16.23 | 15.83 | 16.16 | 572,220 | +0.06(+0.37%) |
Jul 28, 2011 | 15.90 | 16.41 | 15.90 | 16.11 | 482,992 | +0.22(+1.42%) |
Jul 27, 2011 | 16.32 | 16.32 | 15.80 | 15.88 | 649,898 | -0.56(-3.41%) |
Jul 26, 2011 | 16.36 | 16.54 | 16.26 | 16.44 | 412,504 | +0.10(+0.58%) |
Jul 25, 2011 | 16.54 | 16.71 | 16.32 | 16.34 | 442,408 | -0.39(-2.33%) |
Jul 22, 2011 | 16.77 | 16.88 | 16.52 | 16.73 | 334,602 | +0.00(+0.00%) |
Jul 21, 2011 | 16.70 | 16.81 | 16.62 | 16.73 | 236,204 | +0.06(+0.36%) |
Jul 20, 2011 | 16.86 | 16.92 | 16.57 | 16.68 | 502,046 | -0.21(-1.24%) |
Jul 19, 2011 | 16.65 | 16.92 | 16.59 | 16.89 | 406,566 | +0.30(+1.81%) |
Jul 18, 2011 | 16.55 | 16.64 | 16.25 | 16.59 | 586,594 | -0.09(-0.51%) |
Jul 15, 2011 | 16.59 | 16.72 | 16.29 | 16.67 | 661,356 | +0.10(+0.60%) |
Jul 14, 2011 | 16.58 | 16.73 | 16.43 | 16.57 | 530,384 | +0.04(+0.24%) |
Jul 13, 2011 | 16.55 | 16.72 | 16.50 | 16.53 | 552,068 | +0.12(+0.70%) |
Jul 12, 2011 | 16.37 | 16.64 | 16.31 | 16.41 | 589,900 | -0.07(-0.45%) |
Jul 11, 2011 | 16.61 | 16.61 | 16.34 | 16.49 | 461,092 | -0.33(-1.96%) |
Jul 08, 2011 | 16.67 | 16.82 | 16.64 | 16.82 | 357,864 | -0.18(-1.06%) |
Jul 07, 2011 | 17.07 | 17.21 | 16.91 | 17.00 | 708,882 | +0.00(+0.00%) |
Jul 06, 2011 | 17.10 | 17.20 | 16.67 | 17.00 | 515,782 | -0.16(-0.90%) |
Jul 05, 2011 | 16.98 | 17.36 | 16.93 | 17.16 | 569,430 | +0.28(+1.66%) |
Jul 01, 2011 | 16.64 | 16.92 | 16.59 | 16.88 | 402,328 | +0.20(+1.17%) |
Jun 30, 2011 | 16.48 | 16.75 | 16.43 | 16.68 | 412,068 | +0.18(+1.06%) |
Jun 29, 2011 | 16.43 | 16.67 | 16.29 | 16.50 | 413,676 | +0.09(+0.55%) |
Jun 28, 2011 | 16.02 | 16.45 | 16.02 | 16.41 | 525,524 | +0.38(+2.40%) |
Jun 27, 2011 | 15.93 | 16.05 | 15.91 | 16.03 | 522,074 | +0.03(+0.16%) |
Jun 24, 2011 | 16.15 | 16.27 | 15.90 | 16.00 | 3,408,650 | -0.16(-0.96%) |
Jun 23, 2011 | 16.09 | 16.29 | 15.82 | 16.16 | 669,222 | -0.16(-0.95%) |
Jun 22, 2011 | 16.27 | 17.00 | 16.27 | 16.32 | 1,006,464 | -0.05(-0.31%) |
Jun 21, 2011 | 16.09 | 16.38 | 16.04 | 16.36 | 585,192 | +0.41(+2.60%) |
Jun 20, 2011 | 15.98 | 16.07 | 15.61 | 15.95 | 489,576 | +0.27(+1.75%) |
Jun 17, 2011 | 15.71 | 15.89 | 15.63 | 15.68 | 965,040 | +0.12(+0.74%) |
Jun 16, 2011 | 15.37 | 15.65 | 15.36 | 15.56 | 517,818 | +0.16(+1.04%) |
Jun 15, 2011 | 15.62 | 15.74 | 15.36 | 15.40 | 724,968 | -0.39(-2.50%) |
Jun 14, 2011 | 15.70 | 15.89 | 15.62 | 15.79 | 577,586 | +0.29(+1.84%) |
Jun 13, 2011 | 15.46 | 15.67 | 15.15 | 15.51 | 1,675,864 | -0.13(-0.86%) |
Jun 10, 2011 | 16.14 | 16.23 | 15.45 | 15.64 | 1,164,454 | -0.59(-3.63%) |
Jun 09, 2011 | 16.35 | 16.38 | 16.22 | 16.23 | 480,254 | -0.09(-0.55%) |
Jun 08, 2011 | 16.69 | 16.72 | 16.13 | 16.32 | 934,060 | -0.46(-2.77%) |
Jun 07, 2011 | 16.77 | 16.91 | 16.59 | 16.79 | 580,266 | +0.12(+0.72%) |
Jun 06, 2011 | 17.05 | 17.14 | 16.64 | 16.67 | 684,878 | -0.33(-1.94%) |