Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.89 | 17.14 | 16.74 | 16.90 | 6,890,356 | +0.07(+0.43%) |
Aug 30, 2011 | 16.54 | 16.91 | 16.54 | 16.82 | 6,191,510 | +0.20(+1.23%) |
Aug 29, 2011 | 16.31 | 16.62 | 16.10 | 16.62 | 4,798,098 | +0.41(+2.53%) |
Aug 26, 2011 | 15.68 | 16.27 | 15.50 | 16.21 | 5,140,280 | +0.42(+2.63%) |
Aug 25, 2011 | 16.31 | 16.44 | 15.77 | 15.79 | 4,777,468 | -0.48(-2.92%) |
Aug 24, 2011 | 16.22 | 16.39 | 15.95 | 16.27 | 5,530,783 | +0.06(+0.37%) |
Aug 23, 2011 | 15.63 | 16.40 | 15.59 | 16.21 | 6,759,841 | +0.61(+3.89%) |
Aug 22, 2011 | 15.76 | 15.80 | 15.50 | 15.60 | 9,882,597 | +0.19(+1.23%) |
Aug 19, 2011 | 15.41 | 15.65 | 15.24 | 15.41 | 11,157,944 | -0.18(-1.14%) |
Aug 18, 2011 | 14.87 | 15.93 | 14.74 | 15.59 | 19,073,762 | -0.21(-1.34%) |
Aug 17, 2011 | 16.05 | 16.16 | 15.57 | 15.80 | 10,947,459 | -0.26(-1.63%) |
Aug 16, 2011 | 15.72 | 16.15 | 15.51 | 16.06 | 11,070,318 | +0.21(+1.33%) |
Aug 15, 2011 | 15.81 | 15.89 | 15.49 | 15.85 | 5,211,243 | +0.08(+0.49%) |
Aug 12, 2011 | 15.73 | 15.99 | 15.28 | 15.77 | 6,737,407 | +0.13(+0.86%) |
Aug 11, 2011 | 15.32 | 15.84 | 15.21 | 15.64 | 7,475,078 | +0.57(+3.77%) |
Aug 10, 2011 | 15.25 | 15.58 | 15.04 | 15.07 | 9,897,842 | -0.55(-3.52%) |
Aug 09, 2011 | 15.58 | 15.72 | 14.80 | 15.62 | 13,739,514 | +0.28(+1.79%) |
Aug 08, 2011 | 15.93 | 16.68 | 15.19 | 15.35 | 9,902,304 | -0.84(-5.19%) |
Aug 05, 2011 | 16.59 | 16.79 | 15.88 | 16.19 | 9,821,353 | -0.20(-1.22%) |
Aug 04, 2011 | 16.69 | 17.00 | 16.36 | 16.39 | 12,180,088 | -0.38(-2.28%) |
Aug 03, 2011 | 16.31 | 16.81 | 16.23 | 16.77 | 8,759,672 | +0.47(+2.90%) |
Aug 02, 2011 | 16.65 | 16.79 | 16.29 | 16.30 | 5,338,510 | -0.50(-2.95%) |
Aug 01, 2011 | 16.75 | 16.94 | 16.51 | 16.79 | 7,848,922 | +0.12(+0.71%) |
Jul 29, 2011 | 16.59 | 16.86 | 16.51 | 16.67 | 6,116,989 | -0.08(-0.49%) |
Jul 28, 2011 | 16.65 | 16.99 | 16.65 | 16.76 | 4,668,640 | +0.18(+1.06%) |
Jul 27, 2011 | 17.04 | 17.04 | 16.54 | 16.58 | 5,670,691 | -0.50(-2.90%) |
Jul 26, 2011 | 16.98 | 17.16 | 16.79 | 17.08 | 5,827,026 | +0.20(+1.19%) |
Jul 25, 2011 | 17.07 | 17.14 | 16.78 | 16.88 | 6,675,346 | -0.33(-1.89%) |
Jul 22, 2011 | 17.15 | 17.24 | 16.95 | 17.20 | 3,315,523 | +0.07(+0.44%) |
Jul 21, 2011 | 17.09 | 17.43 | 17.09 | 17.13 | 3,513,526 | +0.13(+0.76%) |
Jul 20, 2011 | 17.06 | 17.15 | 16.94 | 17.00 | 3,774,731 | -0.11(-0.64%) |
Jul 19, 2011 | 17.12 | 17.25 | 17.09 | 17.11 | 3,945,488 | +0.12(+0.69%) |
Jul 18, 2011 | 17.02 | 17.09 | 16.95 | 16.99 | 3,319,554 | -0.10(-0.60%) |
Jul 15, 2011 | 17.14 | 17.17 | 16.93 | 17.09 | 5,123,222 | -0.02(-0.13%) |
Jul 14, 2011 | 17.33 | 17.43 | 17.05 | 17.11 | 4,537,084 | -0.17(-0.96%) |
Jul 13, 2011 | 17.47 | 17.60 | 17.23 | 17.28 | 4,051,053 | -0.07(-0.38%) |
Jul 12, 2011 | 17.43 | 17.53 | 17.30 | 17.35 | 5,853,231 | -0.03(-0.19%) |
Jul 11, 2011 | 17.52 | 17.65 | 17.30 | 17.38 | 6,641,226 | -0.24(-1.39%) |
Jul 08, 2011 | 17.76 | 17.86 | 17.44 | 17.62 | 7,865,908 | -0.26(-1.46%) |
Jul 07, 2011 | 17.87 | 17.95 | 17.64 | 17.89 | 11,232,951 | +0.04(+0.25%) |
Jul 06, 2011 | 17.85 | 17.97 | 17.73 | 17.84 | 5,751,565 | -0.03(-0.16%) |
Jul 05, 2011 | 17.88 | 17.98 | 17.79 | 17.87 | 4,312,485 | -0.02(-0.09%) |
Jul 01, 2011 | 17.69 | 17.90 | 17.56 | 17.89 | 3,735,948 | +0.25(+1.44%) |
Jun 30, 2011 | 17.56 | 17.72 | 17.52 | 17.63 | 4,283,881 | +0.17(+0.98%) |
Jun 29, 2011 | 17.68 | 17.71 | 17.41 | 17.46 | 4,722,632 | -0.21(-1.21%) |
Jun 28, 2011 | 17.25 | 17.70 | 17.25 | 17.67 | 5,331,976 | +0.47(+2.72%) |
Jun 27, 2011 | 17.06 | 17.24 | 16.97 | 17.21 | 3,901,902 | +0.13(+0.75%) |
Jun 24, 2011 | 17.38 | 17.46 | 17.01 | 17.08 | 9,178,838 | -0.33(-1.88%) |
Jun 23, 2011 | 17.04 | 17.44 | 17.01 | 17.41 | 7,022,800 | +0.18(+1.07%) |
Jun 22, 2011 | 17.12 | 17.33 | 17.03 | 17.22 | 5,542,129 | +0.00(+0.02%) |
Jun 21, 2011 | 16.79 | 17.23 | 16.59 | 17.22 | 6,181,914 | +0.47(+2.80%) |
Jun 20, 2011 | 16.70 | 16.85 | 16.42 | 16.75 | 4,826,625 | +0.20(+1.23%) |
Jun 17, 2011 | 16.70 | 16.89 | 16.54 | 16.55 | 6,165,973 | +0.02(+0.13%) |
Jun 16, 2011 | 16.64 | 16.68 | 16.39 | 16.53 | 5,400,181 | -0.11(-0.66%) |
Jun 15, 2011 | 16.73 | 16.86 | 16.55 | 16.64 | 5,619,890 | -0.26(-1.54%) |
Jun 14, 2011 | 16.97 | 17.06 | 16.85 | 16.89 | 4,606,602 | +0.07(+0.42%) |
Jun 13, 2011 | 16.78 | 16.91 | 16.69 | 16.82 | 5,836,700 | +0.05(+0.29%) |
Jun 10, 2011 | 17.00 | 17.02 | 16.77 | 16.78 | 4,510,229 | -0.32(-1.87%) |
Jun 09, 2011 | 17.03 | 17.23 | 16.95 | 17.10 | 3,813,064 | +0.01(+0.08%) |
Jun 08, 2011 | 17.12 | 17.20 | 16.91 | 17.08 | 4,918,762 | -0.13(-0.77%) |
Jun 07, 2011 | 17.14 | 17.42 | 17.14 | 17.21 | 2,538,466 | +0.06(+0.37%) |
Jun 06, 2011 | 17.34 | 17.47 | 17.14 | 17.15 | 4,571,395 | -0.26(-1.49%) |